Transocean Ltd (NY: RIG )

4.190 +0.120 (+2.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 79.15 79.34 77.51 78.58 6,266,241 +0.76(+0.98%)
May 28, 2009 74.73 78.15 73.94 77.82 7,417,330 +4.32(+5.88%)
May 27, 2009 73.41 75.69 73.37 73.50 5,411,006 +0.14(+0.19%)
May 26, 2009 70.39 74.07 69.70 73.36 4,581,755 +2.38(+3.36%)
May 22, 2009 71.53 72.20 70.79 70.98 4,292,939 -0.08(-0.11%)
May 21, 2009 71.09 71.53 69.41 71.06 4,542,079 -1.23(-1.70%)
May 20, 2009 73.02 74.25 71.98 72.28 5,455,390 +0.83(+1.16%)
May 19, 2009 70.44 72.23 69.23 71.45 5,017,251 +1.52(+2.18%)
May 18, 2009 68.73 70.10 68.08 69.93 5,248,641 +2.34(+3.47%)
May 15, 2009 69.22 70.61 67.13 67.59 6,598,494 -2.46(-3.51%)
May 14, 2009 69.43 70.61 68.64 70.05 5,738,886 -0.74(-1.04%)
May 13, 2009 72.17 72.42 69.22 70.78 5,663,591 -2.32(-3.17%)
May 12, 2009 73.90 74.21 71.25 73.10 4,636,249 +0.28(+0.38%)
May 11, 2009 73.16 74.15 72.27 72.83 4,604,913 -1.75(-2.35%)
May 08, 2009 74.02 75.29 72.55 74.58 5,075,798 +2.49(+3.46%)
May 07, 2009 76.04 76.38 70.78 72.08 7,095,986 -1.66(-2.25%)
May 06, 2009 73.98 76.52 73.46 73.75 8,205,093 +1.60(+2.22%)
May 05, 2009 72.87 72.89 70.58 72.14 5,090,054 -1.02(-1.39%)
May 04, 2009 73.14 73.40 72.62 73.16 5,933,257 +3.34(+4.79%)
May 01, 2009 66.94 70.20 66.50 69.82 5,054,459 +3.10(+4.65%)
Apr 30, 2009 67.63 69.06 65.25 66.72 5,742,212 +0.21(+0.31%)
Apr 29, 2009 65.63 67.32 65.25 66.51 4,295,444 +1.85(+2.86%)
Apr 28, 2009 64.73 65.27 63.62 64.66 3,816,988 -1.17(-1.77%)
Apr 27, 2009 65.94 66.74 65.25 65.83 3,807,706 -1.60(-2.38%)
Apr 24, 2009 65.88 68.67 65.41 67.43 5,695,139 +2.88(+4.46%)
Apr 23, 2009 64.79 65.99 63.52 64.55 5,227,895 +1.26(+1.98%)
Apr 22, 2009 63.41 65.04 62.53 63.30 5,509,952 +0.02(+0.03%)
Apr 21, 2009 61.69 64.34 61.50 63.28 6,958,017 -0.09(-0.14%)
Apr 20, 2009 65.11 65.63 62.80 63.36 5,787,947 -4.82(-7.08%)
Apr 17, 2009 66.31 68.68 66.12 68.19 6,375,882 +2.12(+3.20%)
Apr 16, 2009 65.79 66.50 64.43 66.07 5,641,146 +0.51(+0.78%)
Apr 15, 2009 65.61 66.64 64.59 65.56 4,434,952 -0.40(-0.60%)
Apr 14, 2009 65.25 67.94 64.26 65.95 6,287,305 +0.23(+0.35%)
Apr 13, 2009 64.13 66.35 63.96 65.73 4,487,253 -0.34(-0.51%)
Apr 09, 2009 64.30 66.17 64.28 66.06 6,087,172 +3.58(+5.73%)
Apr 08, 2009 61.22 63.18 60.87 62.48 4,892,906 +0.61(+0.99%)
Apr 07, 2009 62.29 62.78 61.16 61.87 5,095,192 -1.74(-2.74%)
Apr 06, 2009 63.56 63.72 61.96 63.61 4,002,330 -1.17(-1.80%)
Apr 03, 2009 61.92 65.61 61.07 64.78 6,428,415 +2.87(+4.63%)
Apr 02, 2009 60.89 62.77 60.31 61.91 7,496,726 +3.26(+5.56%)
Apr 01, 2009 57.31 59.35 56.11 58.65 5,219,757 +0.47(+0.82%)
Mar 31, 2009 60.19 60.75 57.68 58.17 6,720,222 -1.25(-2.10%)
Mar 30, 2009 59.17 59.79 57.84 59.42 4,811,263 -3.84(-6.06%)
Mar 26, 2009 64.40 66.40 61.33 63.26 11,697,886 -0.56(-0.88%)
Mar 25, 2009 63.03 64.04 59.47 63.82 8,355,015 +0.88(+1.40%)
Mar 24, 2009 63.08 64.15 61.21 62.94 5,618,842 -1.20(-1.87%)
Mar 23, 2009 62.37 64.15 62.30 64.14 7,559,024 +5.18(+8.79%)
Mar 20, 2009 60.61 61.30 58.39 58.95 7,308,922 -3.42(-5.48%)
Mar 19, 2009 61.41 62.90 59.79 62.37 10,537,152 +3.74(+6.38%)
Mar 18, 2009 56.84 59.46 55.49 58.63 9,454,409 +1.61(+2.83%)
Mar 17, 2009 55.90 57.15 54.18 57.02 5,331,233 +1.57(+2.84%)
Mar 16, 2009 54.86 56.96 53.29 55.45 7,165,912 +0.83(+1.52%)
Mar 13, 2009 55.71 56.57 54.19 54.61 0 -0.56(-1.02%)
Mar 12, 2009 53.00 55.51 52.52 55.18 7,690,589 +2.73(+5.20%)
Mar 11, 2009 52.94 53.10 51.54 52.45 8,546,273 +0.81(+1.57%)
Mar 10, 2009 50.82 52.73 50.40 51.64 9,435,697 +2.47(+5.03%)
Mar 09, 2009 50.34 52.56 48.64 49.17 10,180,240 -1.36(-2.70%)
Mar 06, 2009 51.82 52.60 49.04 50.53 0 -0.39(-0.76%)
Mar 05, 2009 54.97 55.85 49.69 50.92 15,598,070 -4.88(-8.75%)
Mar 04, 2009 57.14 57.31 54.62 55.80 13,678,324 +1.36(+2.51%)
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.