Transocean Ltd (NY: RIG )

3.900 USD -0.010 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 9.130 9.140 8.680 9.090 22,255,803 -0.17(-1.84%)
May 30, 2017 9.560 9.700 9.255 9.260 13,040,362 -0.30(-3.14%)
May 26, 2017 9.780 9.790 9.445 9.560 13,992,971 -0.09(-0.93%)
May 25, 2017 10.33 10.51 9.630 9.650 21,491,093 -0.79(-7.57%)
May 24, 2017 10.58 10.70 10.33 10.44 9,002,833 -0.17(-1.60%)
May 23, 2017 10.50 10.73 10.44 10.61 8,622,609 +0.11(+1.05%)
May 22, 2017 10.64 10.72 10.48 10.50 13,065,609 -0.02(-0.19%)
May 19, 2017 10.54 10.64 10.45 10.52 17,309,493 +0.06(+0.57%)
May 18, 2017 10.25 10.60 10.21 10.46 9,194,005 +0.07(+0.67%)
May 17, 2017 10.69 10.62 10.25 10.39 11,361,085 -0.30(-2.81%)
May 16, 2017 10.93 11.00 10.64 10.69 10,132,319 -0.11(-1.02%)
May 15, 2017 10.99 11.13 10.70 10.80 14,208,656 +0.18(+1.69%)
May 12, 2017 11.07 11.07 10.54 10.62 9,276,527 -0.46(-4.15%)
May 11, 2017 11.29 11.39 11.07 11.08 7,737,876 -0.09(-0.81%)
May 10, 2017 11.08 11.30 11.02 11.17 11,128,206 +0.21(+1.92%)
May 09, 2017 11.16 11.19 10.88 10.96 9,615,126 -0.18(-1.62%)
May 08, 2017 11.15 11.29 11.03 11.14 9,248,299 -0.04(-0.36%)
May 05, 2017 10.42 11.19 10.41 11.18 16,734,109 +0.84(+8.12%)
May 04, 2017 10.51 10.55 10.03 10.34 19,931,797 -0.42(-3.90%)
May 03, 2017 10.40 10.91 10.20 10.76 27,301,280 +0.34(+3.26%)
May 02, 2017 10.75 10.77 10.39 10.42 11,092,921 -0.24(-2.25%)
May 01, 2017 11.00 11.03 10.65 10.66 10,140,213 -0.37(-3.35%)
Apr 28, 2017 11.22 11.26 10.97 11.03 11,813,886 -0.03(-0.27%)
Apr 27, 2017 11.30 11.30 10.79 11.06 13,018,901 -0.39(-3.41%)
Apr 26, 2017 11.39 11.87 11.36 11.45 9,334,758 -0.01(-0.09%)
Apr 25, 2017 11.41 11.58 11.32 11.46 8,819,881 +0.09(+0.79%)
Apr 24, 2017 11.46 11.53 11.32 11.37 9,585,451 +0.07(+0.62%)
Apr 21, 2017 11.30 11.38 11.16 11.30 8,214,347 -0.08(-0.70%)
Apr 20, 2017 11.30 11.59 11.18 11.38 8,981,711 +0.11(+0.98%)
Apr 19, 2017 11.69 11.77 11.21 11.27 10,541,007 -0.37(-3.18%)
Apr 18, 2017 11.66 11.84 11.50 11.64 8,018,473 -0.14(-1.19%)
Apr 17, 2017 11.72 11.84 11.63 11.78 7,144,858 +0.06(+0.51%)
Apr 13, 2017 12.06 12.06 11.61 11.72 12,110,985 -0.35(-2.90%)
Apr 12, 2017 12.56 12.67 12.04 12.07 8,241,554 -0.46(-3.67%)
Apr 11, 2017 12.75 12.79 12.35 12.53 9,455,992 -0.22(-1.73%)
Apr 10, 2017 12.55 12.82 12.53 12.75 6,437,292 +0.32(+2.57%)
Apr 07, 2017 12.64 12.71 12.40 12.43 6,250,584 -0.19(-1.51%)
Apr 06, 2017 12.54 12.70 12.51 12.62 7,180,847 +0.18(+1.45%)
Apr 05, 2017 12.68 13.04 12.40 12.44 11,559,015 -0.10(-0.80%)
Apr 04, 2017 12.46 12.55 12.24 12.54 7,969,147 +0.08(+0.64%)
Apr 03, 2017 12.45 12.59 12.28 12.46 9,004,021 +0.01(+0.08%)
Mar 31, 2017 12.33 12.53 12.22 12.45 7,051,741 +0.10(+0.81%)
Mar 30, 2017 12.50 12.63 12.27 12.35 13,150,709 -0.05(-0.40%)
Mar 29, 2017 12.23 12.54 12.18 12.40 10,447,342 +0.17(+1.39%)
Mar 28, 2017 12.13 12.33 11.99 12.23 10,754,207 +0.18(+1.49%)
Mar 27, 2017 12.08 12.09 11.89 12.05 11,216,172 -0.21(-1.71%)
Mar 24, 2017 12.33 12.47 12.17 12.26 8,210,613 -0.01(-0.08%)
Mar 23, 2017 12.24 12.40 12.11 12.27 8,295,589 -0.01(-0.08%)
Mar 22, 2017 12.10 12.38 12.02 12.28 10,062,332 +0.07(+0.57%)
Mar 21, 2017 12.29 12.39 11.99 12.21 12,410,025 -0.01(-0.08%)
Mar 20, 2017 12.27 12.30 11.81 12.22 20,854,030 -0.25(-2.00%)
Mar 17, 2017 12.62 12.70 12.45 12.47 11,799,164 -0.06(-0.48%)
Mar 16, 2017 13.09 13.18 12.49 12.53 18,555,108 -0.45(-3.47%)
Mar 15, 2017 12.61 12.98 12.48 12.98 19,935,814 +0.57(+4.59%)
Mar 14, 2017 12.39 12.50 11.88 12.41 17,596,746 -0.20(-1.59%)
Mar 13, 2017 12.26 12.63 12.22 12.61 14,162,602 +0.35(+2.85%)
Mar 10, 2017 12.15 12.26 11.80 12.26 20,945,298 +0.27(+2.25%)
Mar 09, 2017 12.16 12.23 11.69 11.99 19,264,229 -0.41(-3.31%)
Mar 08, 2017 12.63 12.79 12.25 12.40 15,045,278 -0.38(-2.97%)
Mar 07, 2017 12.98 13.15 12.72 12.78 18,415,402 -0.27(-2.07%)
Mar 06, 2017 13.43 13.44 12.76 13.05 15,577,315 -0.48(-3.55%)
Mar 03, 2017 13.89 14.05 13.51 13.53 13,787,149 -0.37(-2.66%)
Mar 02, 2017 13.57 14.15 13.57 13.90 14,290,586 -0.15(-1.07%)
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.