Transocean Ltd (NY: RIG )

2.360 -0.190 (-7.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.835 2.865 2.700 2.760 14,718,748 -0.08(-2.82%)
Dec 30, 2021 2.860 2.900 2.830 2.840 10,871,168 -0.02(-0.70%)
Dec 29, 2021 2.990 3.000 2.850 2.860 11,467,468 -0.16(-5.30%)
Dec 28, 2021 3.060 3.130 3.000 3.020 7,781,715 -0.05(-1.63%)
Dec 27, 2021 2.990 3.100 2.927 3.070 8,766,112 +0.02(+0.66%)
Dec 23, 2021 3.080 3.160 3.040 3.050 10,332,652 -0.03(-0.97%)
Dec 22, 2021 3.010 3.120 2.985 3.080 9,293,127 +0.02(+0.65%)
Dec 21, 2021 2.840 3.070 2.830 3.060 14,804,248 +0.29(+10.47%)
Dec 20, 2021 2.770 2.820 2.700 2.770 15,707,522 -0.14(-4.81%)
Dec 17, 2021 2.850 2.920 2.755 2.910 23,030,068 -0.01(-0.34%)
Dec 16, 2021 3.000 3.048 2.880 2.920 12,825,320 -0.01(-0.34%)
Dec 15, 2021 2.890 2.960 2.735 2.930 11,092,481 +0.05(+1.74%)
Dec 14, 2021 2.910 3.030 2.870 2.880 8,881,871 -0.07(-2.37%)
Dec 13, 2021 3.110 3.130 2.940 2.950 9,640,784 -0.19(-6.05%)
Dec 10, 2021 3.110 3.175 3.020 3.140 10,505,898 +0.08(+2.61%)
Dec 09, 2021 3.070 3.080 3.000 3.060 9,051,911 -0.04(-1.29%)
Dec 08, 2021 3.130 3.167 3.060 3.100 11,038,408 +0.05(+1.64%)
Dec 07, 2021 2.990 3.140 2.990 3.050 18,705,808 +0.13(+4.45%)
Dec 06, 2021 2.850 2.970 2.630 2.920 16,342,931 +0.08(+2.82%)
Dec 03, 2021 2.970 3.020 2.790 2.840 16,692,679 -0.08(-2.74%)
Dec 02, 2021 2.870 2.980 2.810 2.920 15,185,291 +0.00(+0.00%)
Dec 01, 2021 3.090 3.135 2.920 2.920 15,112,707 -0.10(-3.31%)
Nov 30, 2021 2.980 3.050 2.890 3.020 19,331,500 -0.03(-0.98%)
Nov 29, 2021 3.130 3.210 3.010 3.050 13,838,128 +0.03(+0.99%)
Nov 26, 2021 2.990 3.010 2.910 3.020 18,132,762 -0.20(-6.21%)
Nov 24, 2021 3.210 3.277 3.160 3.220 10,317,573 -0.05(-1.53%)
Nov 23, 2021 3.130 3.270 3.090 3.270 21,268,884 +0.21(+6.86%)
Nov 22, 2021 2.980 3.130 2.980 3.060 19,748,776 +0.08(+2.68%)
Nov 19, 2021 3.000 3.100 2.954 2.980 24,217,904 -0.15(-4.79%)
Nov 18, 2021 3.190 3.125 3.085 3.130 21,229,364 -0.07(-2.19%)
Nov 17, 2021 3.300 3.390 3.170 3.200 16,475,160 -0.15(-4.48%)
Nov 16, 2021 3.330 3.375 3.240 3.350 19,689,952 +0.04(+1.21%)
Nov 15, 2021 3.410 3.420 3.260 3.310 18,734,476 -0.10(-2.93%)
Nov 12, 2021 3.400 3.500 3.360 3.410 12,216,607 -0.04(-1.16%)
Nov 11, 2021 3.470 3.530 3.430 3.450 10,858,036 -0.12(-3.36%)
Nov 10, 2021 3.630 3.570 23,703,476 -0.11(-2.99%)
Nov 09, 2021 3.710 3.720 3.570 3.680 12,242,560 -0.04(-1.08%)
Nov 08, 2021 3.630 3.810 3.630 3.720 17,998,546 +0.14(+3.91%)
Nov 05, 2021 3.740 3.790 3.580 3.580 16,289,772 -0.07(-1.92%)
Nov 04, 2021 3.780 3.860 3.585 3.650 13,580,230 -0.01(-0.27%)
Nov 03, 2021 3.600 3.750 3.580 3.660 13,340,111 -0.03(-0.81%)
Nov 02, 2021 3.600 3.720 3.572 3.690 16,776,063 -0.07(-1.86%)
Nov 01, 2021 3.600 3.830 3.740 3.760 21,849,368 +0.23(+6.52%)
Oct 29, 2021 3.650 3.700 3.480 3.530 23,661,264 -0.17(-4.59%)
Oct 28, 2021 3.700 3.725 3.590 3.700 13,807,604 +0.02(+0.54%)
Oct 27, 2021 3.950 3.950 3.640 3.680 28,630,776 -0.30(-7.54%)
Oct 26, 2021 3.990 3.980 12,881,019 +0.00(+0.00%)
Oct 25, 2021 3.960 4.031 3.940 3.980 16,543,566 +0.08(+2.05%)
Oct 22, 2021 3.930 3.980 3.800 3.900 13,282,715 -0.01(-0.26%)
Oct 21, 2021 4.070 4.120 3.870 3.910 20,044,442 -0.19(-4.63%)
Oct 20, 2021 3.980 4.120 3.900 4.100 18,842,158 +0.05(+1.23%)
Oct 19, 2021 3.930 4.070 3.870 4.050 18,459,050 +0.14(+3.58%)
Oct 18, 2021 4.070 4.170 3.870 3.910 24,571,922 -0.10(-2.49%)
Oct 15, 2021 3.950 4.090 3.940 4.010 17,896,216 +0.11(+2.82%)
Oct 14, 2021 4.000 4.018 3.825 3.900 11,865,087 -0.02(-0.51%)
Oct 13, 2021 3.790 3.960 3.700 3.920 14,559,334 +0.14(+3.70%)
Oct 12, 2021 4.010 4.040 3.780 3.780 16,107,248 -0.19(-4.79%)
Oct 11, 2021 4.020 4.200 3.960 3.970 22,444,352 +0.05(+1.28%)
Oct 08, 2021 3.940 4.020 3.890 3.920 12,370,016 +0.08(+2.08%)
Oct 07, 2021 3.720 3.875 3.670 3.840 12,329,846 +0.11(+2.95%)
Oct 06, 2021 3.830 3.870 3.650 3.730 17,388,112 -0.21(-5.33%)
Oct 05, 2021 4.080 4.120 3.860 3.940 21,657,642 -0.03(-0.76%)
Oct 04, 2021 3.970 4.080 3.890 3.970 26,370,632 +0.15(+3.93%)
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.