Transocean Ltd (NY: RIG )

3.490 +0.210 (+6.40%)
Official Closing Price Updated: 6:30 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 3.330 3.510 3.290 3.490 19,536,960 +0.21(+6.40%)
Jun 23, 2022 3.510 3.530 3.180 3.280 23,381,356 -0.19(-5.48%)
Jun 22, 2022 3.490 3.590 3.380 3.470 19,773,316 -0.24(-6.47%)
Jun 21, 2022 3.700 3.830 3.650 3.710 19,604,346 +0.19(+5.40%)
Jun 17, 2022 3.650 3.760 3.460 3.520 40,230,280 -0.10(-2.76%)
Jun 16, 2022 3.770 3.855 3.560 3.620 32,671,856 -0.28(-7.18%)
Jun 15, 2022 3.780 4.020 3.780 3.900 20,834,632 +0.03(+0.78%)
Jun 14, 2022 4.160 4.210 3.790 3.870 16,797,794 -0.19(-4.68%)
Jun 13, 2022 4.210 4.250 3.930 4.060 25,641,164 -0.34(-7.73%)
Jun 10, 2022 4.530 4.635 4.218 4.400 25,386,892 -0.19(-4.14%)
Jun 09, 2022 4.720 4.770 4.570 4.590 14,111,813 -0.22(-4.57%)
Jun 08, 2022 4.820 5.009 4.690 4.810 33,382,758 +0.00(+0.00%)
Jun 07, 2022 4.210 4.820 4.155 4.810 45,948,684 +0.58(+13.71%)
Jun 06, 2022 4.250 4.315 4.145 4.230 10,114,882 +0.02(+0.48%)
Jun 03, 2022 4.120 4.218 4.000 4.210 12,356,017 +0.08(+1.94%)
Jun 02, 2022 4.060 4.250 4.050 4.130 14,792,897 +0.00(+0.00%)
Jun 01, 2022 4.230 4.300 4.045 4.130 13,701,535 +0.01(+0.24%)
May 31, 2022 4.300 4.440 4.060 4.120 20,834,584 -0.06(-1.44%)
May 27, 2022 4.200 4.225 4.130 4.180 10,758,257 -0.02(-0.48%)
May 26, 2022 4.170 4.320 4.110 4.200 18,931,948 +0.06(+1.45%)
May 25, 2022 4.050 4.190 4.050 4.140 13,626,132 +0.05(+1.22%)
May 24, 2022 4.010 4.130 3.940 4.090 16,104,207 -0.01(-0.24%)
May 23, 2022 3.980 4.160 3.890 4.100 17,224,336 +0.20(+5.13%)
May 20, 2022 4.050 4.090 3.780 3.900 13,539,835 -0.09(-2.26%)
May 19, 2022 3.870 4.100 3.850 3.990 19,419,140 +0.02(+0.50%)
May 18, 2022 4.200 4.245 3.890 3.970 19,253,120 -0.13(-3.17%)
May 17, 2022 4.080 4.220 4.060 4.100 23,296,344 +0.08(+1.99%)
May 16, 2022 3.800 4.080 3.800 4.020 22,648,176 +0.26(+6.91%)
May 13, 2022 3.570 3.850 3.530 3.760 20,181,508 +0.34(+9.94%)
May 12, 2022 3.500 3.550 3.330 3.420 20,473,052 -0.11(-3.12%)
May 11, 2022 3.560 3.760 3.500 3.530 15,154,153 +0.04(+1.15%)
May 10, 2022 3.600 3.689 3.430 3.490 19,089,624 -0.03(-0.85%)
May 09, 2022 4.010 4.015 3.500 3.520 30,030,626 -0.60(-14.56%)
May 06, 2022 4.290 4.300 4.040 4.120 15,369,936 -0.09(-2.14%)
May 05, 2022 4.300 4.320 4.000 4.210 17,209,456 -0.10(-2.32%)
May 04, 2022 4.100 4.320 4.040 4.310 19,758,924 +0.32(+8.02%)
May 03, 2022 3.720 4.140 3.710 3.990 22,021,768 +0.27(+7.26%)
May 02, 2022 3.730 3.830 3.640 3.720 14,893,337 -0.04(-1.06%)
Apr 29, 2022 4.010 4.050 3.700 3.760 16,704,843 -0.24(-6.00%)
Apr 28, 2022 3.900 4.050 3.740 4.000 14,397,124 +0.15(+3.90%)
Apr 27, 2022 3.890 3.900 3.775 3.850 12,035,770 +0.02(+0.52%)
Apr 26, 2022 3.960 4.020 3.830 3.830 17,528,922 -0.03(-0.78%)
Apr 25, 2022 3.860 3.900 3.620 3.860 24,285,960 -0.14(-3.50%)
Apr 22, 2022 4.150 4.250 3.960 4.000 14,708,647 -0.19(-4.53%)
Apr 21, 2022 4.540 4.170 4.190 16,187,119 -0.29(-6.47%)
Apr 20, 2022 4.620 4.630 4.390 4.480 16,063,724 -0.11(-2.40%)
Apr 19, 2022 4.660 4.765 4.500 4.590 12,422,479 -0.12(-2.55%)
Apr 18, 2022 4.650 4.833 4.541 4.710 15,770,849 +0.13(+2.84%)
Apr 14, 2022 4.470 4.640 4.450 4.580 13,717,292 +0.06(+1.33%)
Apr 13, 2022 4.440 4.550 4.380 4.520 11,098,639 +0.18(+4.15%)
Apr 12, 2022 4.360 4.500 4.300 4.340 9,774,576 +0.12(+2.84%)
Apr 11, 2022 4.360 4.380 4.180 4.220 10,211,451 -0.23(-5.17%)
Apr 08, 2022 4.310 4.551 4.310 4.450 10,998,766 +0.13(+3.01%)
Apr 07, 2022 4.430 4.490 4.150 4.320 16,928,832 -0.07(-1.59%)
Apr 06, 2022 4.600 4.660 4.340 4.390 21,761,428 -0.17(-3.73%)
Apr 05, 2022 4.780 4.830 4.530 4.560 15,623,019 -0.15(-3.18%)
Apr 04, 2022 4.730 4.790 4.560 4.710 12,713,226 +0.07(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.