Transocean Ltd (RIG)
3.9100
0.00 (0.00%)
Transocean Ltd is a leading provider of offshore drilling services for the oil and gas industry, specializing in the operation of modern and technologically advanced drilling rigs
The company focuses primarily on deepwater and harsh environment drilling, supporting its clients in exploring and developing hydrocarbon resources in challenging settings. With a diverse fleet of drillships and semi-submersible rigs, Transocean aims to offer high-quality services that enhance operational efficiency and safety while meeting the energy demands of a dynamic global market. Additionally, the company is committed to sustainable practices and innovation in drilling technology to minimize environmental impact and improve energy resource recovery.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 3.84 | 3.95 | 3.80 | 3.91 | 23,450,153 | 3.91 |
| 1/29/2025 | 3.87 | 3.89 | 3.77 | 3.83 | 24,158,092 | 3.83 |
| 1/28/2025 | 3.84 | 3.97 | 3.84 | 3.93 | 22,055,407 | 3.93 |
| 1/27/2025 | 3.82 | 4.04 | 3.79 | 3.83 | 33,352,055 | 3.83 |
| 1/24/2025 | 3.86 | 3.94 | 3.83 | 3.85 | 20,090,076 | 3.85 |
| 1/23/2025 | 3.87 | 3.94 | 3.84 | 3.86 | 21,804,286 | 3.86 |
| 1/22/2025 | 3.94 | 4.00 | 3.85 | 3.87 | 16,368,885 | 3.87 |
| 1/21/2025 | 4.10 | 4.10 | 3.90 | 3.96 | 25,066,357 | 3.96 |
| 1/17/2025 | 4.13 | 4.14 | 4.00 | 4.06 | 22,847,494 | 4.06 |
| 1/16/2025 | 4.21 | 4.27 | 4.04 | 4.10 | 27,584,040 | 4.10 |
| 1/15/2025 | 4.06 | 4.32 | 4.02 | 4.28 | 29,871,703 | 4.28 |
| 1/14/2025 | 4.07 | 4.12 | 3.92 | 4.07 | 21,510,550 | 4.07 |
| 1/13/2025 | 4.07 | 4.13 | 3.99 | 4.09 | 22,916,005 | 4.09 |
| 1/10/2025 | 4.13 | 4.19 | 4.00 | 4.03 | 32,113,983 | 4.03 |
| 1/08/2025 | 4.10 | 4.14 | 3.93 | 3.99 | 31,563,936 | 3.99 |
| 1/07/2025 | 4.00 | 4.19 | 3.98 | 4.16 | 33,857,563 | 4.16 |
| 1/06/2025 | 4.00 | 4.04 | 3.95 | 3.98 | 21,322,954 | 3.98 |
| 1/03/2025 | 3.98 | 4.01 | 3.87 | 3.96 | 19,179,307 | 3.96 |
| 1/02/2025 | 3.84 | 3.98 | 3.83 | 3.95 | 28,182,976 | 3.95 |
| 12/31/2024 | 3.66 | 0.00 | 3.75 | 3.75 | 0 | 3.75 |
| 12/30/2024 | 3.53 | 3.77 | 3.49 | 3.66 | 27,020,329 | 3.66 |
| 12/27/2024 | 3.55 | 3.62 | 3.48 | 3.53 | 27,274,374 | 3.53 |
| 12/26/2024 | 3.53 | 3.59 | 3.46 | 3.57 | 18,272,086 | 3.57 |
| 12/24/2024 | 3.47 | 3.56 | 3.40 | 3.53 | 13,408,456 | 3.53 |
| 12/23/2024 | 3.53 | 3.57 | 3.43 | 3.47 | 15,580,416 | 3.47 |
| 12/20/2024 | 3.53 | 3.62 | 3.48 | 3.53 | 30,883,040 | 3.53 |
| 12/19/2024 | 3.67 | 3.73 | 3.55 | 3.55 | 26,389,466 | 3.55 |
| 12/18/2024 | 3.78 | 3.90 | 3.58 | 3.62 | 24,423,282 | 3.62 |
| 12/17/2024 | 3.67 | 3.70 | 3.54 | 3.67 | 24,346,458 | 3.67 |
| 12/16/2024 | 3.81 | 3.86 | 3.70 | 3.73 | 24,814,453 | 3.73 |
| 12/13/2024 | 3.92 | 3.95 | 3.83 | 3.86 | 18,307,880 | 3.86 |
| 12/12/2024 | 4.04 | 4.06 | 3.91 | 3.94 | 18,030,658 | 3.94 |
| 12/11/2024 | 4.02 | 4.14 | 3.93 | 4.09 | 24,182,181 | 4.09 |
| 12/10/2024 | 4.02 | 4.05 | 3.91 | 3.98 | 31,290,195 | 3.98 |
| 12/09/2024 | 4.10 | 4.11 | 3.98 | 4.02 | 31,399,010 | 4.02 |
| 12/06/2024 | 4.19 | 4.19 | 4.00 | 4.02 | 22,277,487 | 4.02 |
| 12/05/2024 | 4.28 | 4.41 | 4.17 | 4.17 | 17,131,853 | 4.17 |
| 12/04/2024 | 4.43 | 4.45 | 4.20 | 4.26 | 20,882,101 | 4.26 |
| 12/03/2024 | 4.36 | 4.44 | 4.27 | 4.41 | 11,574,444 | 4.41 |
| 12/02/2024 | 4.41 | 4.45 | 4.32 | 4.36 | 28,460,883 | 4.36 |
| 11/29/2024 | 4.34 | 4.42 | 4.33 | 4.40 | 6,855,705 | 4.40 |
| 11/27/2024 | 4.29 | 4.45 | 4.29 | 4.30 | 12,736,609 | 4.30 |
| 11/26/2024 | 4.35 | 4.39 | 4.25 | 4.28 | 14,656,919 | 4.28 |
| 11/25/2024 | 4.50 | 4.51 | 4.31 | 4.38 | 16,489,557 | 4.38 |
| 11/22/2024 | 4.35 | 4.51 | 4.35 | 4.47 | 17,982,374 | 4.47 |
| 11/21/2024 | 4.24 | 4.39 | 4.22 | 4.34 | 19,076,110 | 4.34 |
| 11/20/2024 | 4.22 | 4.33 | 4.15 | 4.23 | 15,016,520 | 4.23 |
| 11/19/2024 | 4.20 | 4.30 | 4.15 | 4.20 | 14,135,294 | 4.20 |
| 11/18/2024 | 4.30 | 4.41 | 4.24 | 4.30 | 16,982,054 | 4.30 |
| 11/15/2024 | 4.51 | 4.52 | 4.18 | 4.22 | 16,780,777 | 4.22 |
| 11/14/2024 | 4.30 | 4.46 | 4.26 | 4.46 | 18,296,761 | 4.46 |
| 11/13/2024 | 4.30 | 4.34 | 4.17 | 4.24 | 17,739,702 | 4.24 |
| 11/12/2024 | 4.44 | 4.50 | 4.25 | 4.29 | 21,559,932 | 4.29 |
| 11/11/2024 | 4.46 | 4.57 | 4.42 | 4.50 | 22,188,996 | 4.50 |
| 11/08/2024 | 4.54 | 4.54 | 4.38 | 4.47 | 20,598,504 | 4.47 |
| 11/07/2024 | 4.66 | 4.68 | 4.50 | 4.57 | 21,331,166 | 4.57 |
| 11/06/2024 | 4.64 | 4.74 | 4.50 | 4.67 | 30,901,991 | 4.67 |
| 11/05/2024 | 4.43 | 4.48 | 4.34 | 4.45 | 19,950,137 | 4.45 |
| 11/04/2024 | 4.26 | 4.45 | 4.26 | 4.41 | 19,802,228 | 4.41 |
| 11/01/2024 | 4.38 | 4.51 | 4.23 | 4.24 | 27,832,404 | 4.24 |
| 10/31/2024 | 4.18 | 4.40 | 4.08 | 4.34 | 33,884,216 | 4.34 |