Transocean Ltd (NY: RIG )

4.060 -0.010 (-0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 18.61 19.03 18.60 18.64 8,630,335 -0.16(-0.84%)
May 28, 2015 19.01 19.03 18.44 18.79 9,501,243 -0.29(-1.50%)
May 27, 2015 18.77 19.22 18.60 19.08 8,056,864 -0.01(-0.05%)
May 26, 2015 19.47 19.65 18.94 19.09 8,944,506 -0.83(-4.17%)
May 22, 2015 19.45 19.92 19.92 19.92 6,366,069 +0.06(+0.30%)
May 21, 2015 19.49 19.96 19.42 19.86 11,210,310 +0.82(+4.31%)
May 20, 2015 18.98 19.21 18.75 19.04 9,594,124 +0.29(+1.53%)
May 19, 2015 19.35 19.46 18.55 18.76 18,365,660 -1.17(-5.86%)
May 18, 2015 20.72 20.73 19.73 19.92 16,354,739 -0.63(-3.08%)
May 15, 2015 20.07 21.16 19.79 20.55 14,041,074 -0.02(-0.10%)
May 14, 2015 21.16 21.65 20.19 20.57 17,445,788 -0.57(-2.71%)
May 13, 2015 20.08 21.31 19.85 21.15 20,192,450 +1.17(+5.84%)
May 12, 2015 19.33 20.12 19.24 19.98 13,875,151 +0.63(+3.27%)
May 11, 2015 19.05 19.53 18.86 19.35 9,362,369 +0.31(+1.61%)
May 08, 2015 18.21 19.04 17.85 19.04 18,385,344 +0.94(+5.19%)
May 07, 2015 18.53 18.60 17.41 18.10 21,410,740 -0.67(-3.58%)
May 06, 2015 19.15 19.53 18.58 18.77 14,479,351 +0.01(+0.05%)
May 05, 2015 18.63 19.55 18.59 18.77 24,241,792 +0.56(+3.10%)
May 04, 2015 18.55 18.63 17.84 18.20 12,927,292 -0.42(-2.23%)
May 01, 2015 18.08 18.84 18.05 18.62 15,258,455 +0.01(+0.05%)
Apr 30, 2015 17.64 18.82 17.27 18.61 21,806,700 +1.26(+7.24%)
Apr 29, 2015 16.28 17.66 16.19 17.35 16,597,112 +1.05(+6.43%)
Apr 28, 2015 16.29 16.62 16.14 16.30 7,376,115 +0.12(+0.73%)
Apr 27, 2015 16.33 16.44 16.11 16.18 6,352,168 -0.03(-0.18%)
Apr 24, 2015 16.71 16.77 16.07 16.21 9,772,776 -0.56(-3.36%)
Apr 23, 2015 16.78 17.31 16.57 16.78 12,142,614 +0.12(+0.71%)
Apr 22, 2015 16.75 17.10 16.52 16.66 11,360,623 -0.18(-1.06%)
Apr 21, 2015 17.99 18.00 16.58 16.84 13,171,477 -0.98(-5.49%)
Apr 20, 2015 17.75 17.99 17.45 17.82 8,340,247 +0.04(+0.22%)
Apr 17, 2015 18.25 18.32 17.67 17.78 10,265,675 -0.61(-3.33%)
Apr 16, 2015 18.54 18.84 17.94 18.39 17,514,522 -0.30(-1.59%)
Apr 15, 2015 17.16 18.94 17.14 18.69 24,714,288 +1.72(+10.14%)
Apr 14, 2015 16.36 17.22 16.32 16.97 13,492,265 +0.79(+4.89%)
Apr 13, 2015 16.55 16.56 16.03 16.17 6,760,025 -0.21(-1.27%)
Apr 10, 2015 16.51 16.67 16.34 16.38 8,468,706 -0.10(-0.60%)
Apr 09, 2015 15.94 16.55 15.86 16.48 9,575,507 +0.60(+3.80%)
Apr 08, 2015 16.18 16.36 15.67 15.88 8,786,119 -0.30(-1.83%)
Apr 07, 2015 15.98 16.58 15.80 16.17 13,103,708 -0.15(-0.91%)
Apr 06, 2015 15.02 16.45 15.01 16.32 18,122,350 +1.50(+10.14%)
Apr 02, 2015 14.32 14.82 14.82 14.82 8,070,464 +0.27(+1.83%)
Apr 01, 2015 14.43 14.81 14.36 14.55 8,032,845 +0.05(+0.34%)
Mar 31, 2015 14.32 14.63 14.22 14.50 5,186,776 -0.04(-0.27%)
Mar 30, 2015 14.41 14.61 14.05 14.54 7,680,896 +0.22(+1.52%)
Mar 27, 2015 14.86 14.88 14.29 14.33 9,653,742 -0.83(-5.48%)
Mar 26, 2015 15.34 15.62 15.02 15.16 8,575,589 +0.09(+0.59%)
Mar 25, 2015 14.91 15.33 14.86 15.07 10,225,159 +0.41(+2.76%)
Mar 24, 2015 15.22 15.35 14.64 14.66 11,357,036 -0.48(-3.20%)
Mar 23, 2015 14.97 15.36 14.96 15.15 9,753,812 +0.33(+2.20%)
Mar 20, 2015 14.35 14.86 14.25 14.82 17,134,352 +0.82(+5.86%)
Mar 19, 2015 14.53 14.55 13.98 14.00 14,570,205 -1.08(-7.15%)
Mar 18, 2015 14.09 15.31 13.87 15.08 13,269,703 +1.22(+8.77%)
Mar 17, 2015 13.64 13.92 13.47 13.86 9,737,455 +0.14(+1.01%)
Mar 16, 2015 13.39 13.77 13.13 13.72 11,165,557 +0.28(+2.06%)
Mar 13, 2015 13.97 13.97 13.36 13.45 10,978,606 -0.66(-4.70%)
Mar 12, 2015 14.41 14.44 13.94 14.11 7,977,568 -0.15(-1.04%)
Mar 11, 2015 14.13 14.39 13.88 14.26 7,468,370 +0.15(+1.05%)
Mar 10, 2015 14.23 14.56 13.98 14.11 11,160,194 -0.31(-2.13%)
Mar 09, 2015 15.39 15.41 14.40 14.41 16,953,084 -0.93(-6.06%)
Mar 06, 2015 15.89 16.19 15.32 15.34 12,046,155 -0.47(-3.00%)
Mar 05, 2015 16.38 16.42 15.82 15.82 8,900,574 -0.59(-3.61%)
Mar 04, 2015 16.04 16.52 15.82 16.41 7,890,419 +0.09(+0.55%)
Mar 03, 2015 15.97 16.79 15.88 16.32 10,483,031 +0.03(+0.18%)
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.