Transocean Ltd (NY: RIG )

3.980 USD UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3.700 3.810 3.620 3.790 17,342,918 +0.00(+0.00%)
Sep 29, 2021 3.970 3.980 3.770 3.790 16,913,016 -0.18(-4.53%)
Sep 28, 2021 3.920 4.160 3.860 3.970 39,523,269 +0.08(+2.06%)
Sep 27, 2021 3.590 3.895 3.455 3.890 37,096,454 +0.47(+13.74%)
Sep 24, 2021 3.400 3.525 3.370 3.420 13,363,678 -0.06(-1.72%)
Sep 23, 2021 3.330 3.490 3.225 3.480 24,346,055 +0.22(+6.75%)
Sep 22, 2021 3.260 3.400 3.250 3.260 18,729,395 +0.07(+2.19%)
Sep 21, 2021 3.320 3.330 3.090 3.190 17,090,460 -0.01(-0.31%)
Sep 20, 2021 3.210 3.280 3.080 3.200 20,562,453 -0.15(-4.48%)
Sep 17, 2021 3.500 3.528 3.320 3.350 20,936,523 -0.12(-3.46%)
Sep 16, 2021 3.550 3.590 3.420 3.470 18,411,760 -0.17(-4.67%)
Sep 15, 2021 3.600 3.780 3.570 3.640 19,678,985 +0.11(+3.12%)
Sep 14, 2021 3.700 3.720 3.460 3.530 14,210,530 -0.10(-2.75%)
Sep 13, 2021 3.550 3.760 3.520 3.630 19,442,742 +0.14(+4.01%)
Sep 10, 2021 3.630 3.690 3.470 3.490 9,793,377 -0.08(-2.24%)
Sep 09, 2021 3.480 3.660 3.430 3.570 11,776,598 +0.04(+1.13%)
Sep 08, 2021 3.780 3.810 3.485 3.530 14,891,820 -0.24(-6.37%)
Sep 07, 2021 3.650 3.790 3.650 3.770 13,305,101 +0.06(+1.62%)
Sep 03, 2021 3.770 3.840 3.660 3.710 8,693,810 -0.06(-1.59%)
Sep 02, 2021 3.530 3.815 3.530 3.770 20,060,054 +0.29(+8.33%)
Sep 01, 2021 3.540 3.595 3.440 3.480 8,479,763 -0.08(-2.25%)
Aug 31, 2021 3.500 3.660 3.471 3.560 9,153,775 +0.01(+0.28%)
Aug 30, 2021 3.720 3.770 3.540 3.550 11,421,666 -0.13(-3.53%)
Aug 27, 2021 3.380 3.720 3.375 3.680 21,743,422 +0.35(+10.51%)
Aug 26, 2021 3.340 3.420 3.285 3.330 7,810,746 -0.05(-1.48%)
Aug 25, 2021 3.410 3.440 3.280 3.380 8,190,799 +0.04(+1.20%)
Aug 24, 2021 3.280 3.370 3.260 3.340 12,056,623 +0.14(+4.37%)
Aug 23, 2021 3.170 3.235 3.090 3.200 12,435,326 +0.24(+8.11%)
Aug 20, 2021 2.820 3.005 2.820 2.960 11,519,100 +0.08(+2.78%)
Aug 19, 2021 2.990 3.000 2.810 2.880 20,248,212 -0.16(-5.26%)
Aug 18, 2021 3.140 3.220 3.030 3.040 11,525,158 -0.06(-1.94%)
Aug 17, 2021 3.130 3.260 3.045 3.100 12,817,479 -0.08(-2.52%)
Aug 16, 2021 3.270 3.270 3.100 3.180 12,466,127 -0.12(-3.64%)
Aug 13, 2021 3.450 3.480 3.300 3.300 10,563,649 -0.19(-5.44%)
Aug 12, 2021 3.510 3.590 3.430 3.490 10,347,768 -0.04(-1.13%)
Aug 11, 2021 3.500 3.550 3.390 3.530 9,677,842 +0.00(+0.00%)
Aug 10, 2021 3.380 3.560 3.370 3.530 12,758,457 +0.16(+4.75%)
Aug 09, 2021 3.370 3.420 3.280 3.370 11,982,399 -0.09(-2.60%)
Aug 06, 2021 3.460 3.520 3.383 3.460 10,881,569 +0.08(+2.37%)
Aug 05, 2021 3.250 3.495 3.230 3.380 18,098,850 +0.17(+5.30%)
Aug 04, 2021 3.370 3.440 3.200 3.210 20,390,386 -0.29(-8.29%)
Aug 03, 2021 3.470 3.515 3.150 3.500 33,826,370 -0.11(-3.05%)
Aug 02, 2021 3.650 3.790 3.480 3.610 29,639,448 +0.00(+0.00%)
Jul 30, 2021 3.660 3.690 3.585 3.610 13,841,775 -0.06(-1.63%)
Jul 29, 2021 3.770 3.770 3.580 3.670 15,153,398 +0.05(+1.38%)
Jul 28, 2021 3.670 3.720 3.530 3.620 11,008,307 +0.02(+0.56%)
Jul 27, 2021 3.700 3.720 3.515 3.600 11,956,049 -0.17(-4.51%)
Jul 26, 2021 3.550 3.890 3.550 3.770 18,316,173 +0.19(+5.31%)
Jul 23, 2021 3.760 3.760 3.490 3.580 15,627,684 -0.17(-4.53%)
Jul 22, 2021 3.910 3.934 3.660 3.750 19,565,661 -0.12(-3.10%)
Jul 21, 2021 3.550 3.910 3.550 3.870 28,961,608 +0.44(+12.83%)
Jul 20, 2021 3.350 3.490 3.280 3.430 19,052,454 +0.08(+2.39%)
Jul 19, 2021 3.310 3.465 3.240 3.350 30,074,162 -0.15(-4.29%)
Jul 16, 2021 3.750 3.770 3.380 3.500 30,029,773 -0.15(-4.11%)
Jul 15, 2021 3.950 4.040 3.645 3.650 27,751,303 -0.28(-7.12%)
Jul 14, 2021 4.320 4.420 3.880 3.930 29,111,532 -0.33(-7.75%)
Jul 13, 2021 4.480 4.480 4.230 4.260 16,945,513 -0.21(-4.70%)
Jul 12, 2021 4.410 4.530 4.340 4.470 16,032,945 -0.02(-0.45%)
Jul 09, 2021 4.660 4.680 4.480 4.490 14,431,286 -0.04(-0.88%)
Jul 08, 2021 4.300 4.600 4.270 4.530 27,622,760 +0.03(+0.67%)
Jul 07, 2021 4.680 4.780 4.300 4.500 31,379,858 -0.19(-4.05%)
Jul 06, 2021 5.100 5.100 4.616 4.690 47,544,505 -0.39(-7.68%)
Jul 02, 2021 4.840 5.130 4.770 5.080 34,161,319 +0.13(+2.63%)
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.