Transocean Ltd. (0QOW.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:54PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.56 | 5.67 | 5.51 | 5.67 | 5.67 | 2,755 |
| 18 Apr 2024 | 5.68 | 5.73 | 5.51 | 5.60 | 5.60 | 20,557 |
| 17 Apr 2024 | 5.90 | 5.99 | 5.83 | 5.88 | 5.88 | 5,076 |
| 16 Apr 2024 | 6.00 | 6.02 | 5.84 | 5.94 | 5.94 | 25,939 |
| 15 Apr 2024 | 6.20 | 6.22 | 6.05 | 6.07 | 6.07 | 51,842 |
| 12 Apr 2024 | 6.33 | 6.41 | 6.20 | 6.22 | 6.22 | 69,208 |
| 11 Apr 2024 | 6.45 | 6.45 | 6.18 | 6.26 | 6.26 | 253,497 |
| 10 Apr 2024 | 6.26 | 6.43 | 6.26 | 6.40 | 6.40 | 94,569 |
| 09 Apr 2024 | 6.56 | 6.62 | 6.35 | 6.35 | 6.35 | 45,157 |
| 08 Apr 2024 | 6.86 | 6.86 | 6.45 | 6.60 | 6.60 | 37,344 |
| 05 Apr 2024 | 6.47 | 6.64 | 6.45 | 6.59 | 6.59 | 124,367 |
| 04 Apr 2024 | 6.63 | 6.75 | 6.54 | 6.56 | 6.56 | 56,087 |
| 03 Apr 2024 | 6.68 | 6.84 | 6.68 | 6.72 | 6.72 | 62,412 |
| 02 Apr 2024 | 6.57 | 6.64 | 6.34 | 6.61 | 6.61 | 48,059 |
| 28 Mar 2024 | 6.34 | 6.40 | 6.28 | 6.29 | 6.29 | 22,040 |
| 27 Mar 2024 | 6.05 | 6.26 | 6.04 | 6.25 | 6.25 | 36,509 |
| 26 Mar 2024 | 6.25 | 6.29 | 6.08 | 6.17 | 6.17 | 41,842 |
| 25 Mar 2024 | 6.00 | 6.33 | 6.00 | 6.22 | 6.22 | 82,148 |
| 22 Mar 2024 | 6.06 | 6.06 | 5.95 | 5.97 | 5.97 | 2,941 |
| 21 Mar 2024 | 6.07 | 6.14 | 6.01 | 6.01 | 6.01 | 15,070 |
| 20 Mar 2024 | 5.95 | 6.17 | 5.94 | 6.14 | 6.14 | 19,294 |
| 19 Mar 2024 | 5.72 | 5.98 | 5.71 | 5.96 | 5.96 | 20,575 |
| 18 Mar 2024 | 5.81 | 5.85 | 5.71 | 5.81 | 5.81 | 17,620 |
| 15 Mar 2024 | 5.69 | 5.88 | 5.69 | 5.82 | 5.82 | 13,288 |
| 14 Mar 2024 | 5.68 | 5.77 | 5.64 | 5.74 | 5.74 | 39,886 |
| 13 Mar 2024 | 5.34 | 5.70 | 5.34 | 5.61 | 5.61 | 12,665 |
| 12 Mar 2024 | 5.37 | 5.40 | 5.25 | 5.33 | 5.33 | 13,531 |
| 11 Mar 2024 | 5.17 | 5.46 | 5.17 | 5.38 | 5.38 | 7,966 |
| 08 Mar 2024 | 5.20 | 5.24 | 5.15 | 5.20 | 5.20 | 8,593 |
| 07 Mar 2024 | 5.18 | 5.21 | 5.06 | 5.20 | 5.20 | 11,241 |
| 06 Mar 2024 | 5.23 | 5.28 | 5.14 | 5.14 | 5.14 | 6,127 |
| 05 Mar 2024 | 5.02 | 5.18 | 5.02 | 5.13 | 5.13 | 5,122 |
| 04 Mar 2024 | 5.07 | 5.09 | 4.95 | 5.03 | 5.03 | 14,055 |
| 01 Mar 2024 | 4.80 | 5.17 | 4.80 | 5.16 | 5.16 | 33,878 |
| 29 Feb 2024 | 4.80 | 4.92 | 4.74 | 4.75 | 4.75 | 27,347 |
| 28 Feb 2024 | 4.82 | 4.89 | 4.76 | 4.79 | 4.79 | 37,197 |
| 27 Feb 2024 | 4.77 | 4.95 | 4.77 | 4.94 | 4.94 | 6,111 |
| 26 Feb 2024 | 4.66 | 4.74 | 4.64 | 4.68 | 4.68 | 2,947 |
| 23 Feb 2024 | 4.74 | 4.75 | 4.57 | 4.69 | 4.69 | 10,592 |
| 22 Feb 2024 | 4.84 | 4.95 | 4.78 | 4.81 | 4.81 | 43,024 |
| 21 Feb 2024 | 4.80 | 4.90 | 4.68 | 4.86 | 4.86 | 39,826 |
| 20 Feb 2024 | 5.05 | 5.05 | 4.48 | 4.66 | 4.66 | 55,993 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.04 | 5.04 | 4.88 | 4.92 | 4.92 | 37,223 |
| 15 Feb 2024 | 5.14 | 5.14 | 4.91 | 5.02 | 5.02 | 35,927 |
| 14 Feb 2024 | 5.20 | 5.26 | 5.14 | 5.20 | 5.20 | 10,933 |
| 13 Feb 2024 | 5.22 | 5.29 | 5.14 | 5.18 | 5.18 | 5,338 |
| 12 Feb 2024 | 5.24 | 5.37 | 5.20 | 5.33 | 5.33 | 7,994 |
| 09 Feb 2024 | 5.11 | 5.21 | 5.06 | 5.12 | 5.12 | 26,751 |
| 08 Feb 2024 | 4.99 | 5.15 | 4.98 | 5.14 | 5.14 | 4,330 |
| 07 Feb 2024 | 5.12 | 5.12 | 4.94 | 4.95 | 4.95 | 22,072 |
| 06 Feb 2024 | 5.02 | 5.13 | 4.99 | 5.07 | 5.07 | 27,825 |
| 05 Feb 2024 | 5.09 | 5.11 | 4.91 | 5.01 | 5.01 | 169,825 |
| 02 Feb 2024 | 5.31 | 5.35 | 5.16 | 5.16 | 5.16 | 13,945 |
| 01 Feb 2024 | 5.51 | 5.58 | 5.37 | 5.45 | 5.45 | 7,585 |
| 31 Jan 2024 | 5.89 | 5.89 | 5.53 | 5.53 | 5.53 | 14,378 |
| 30 Jan 2024 | 5.58 | 5.93 | 5.48 | 5.85 | 5.85 | 32,350 |
| 29 Jan 2024 | 5.64 | 5.76 | 5.57 | 5.67 | 5.67 | 24,099 |
| 26 Jan 2024 | 5.78 | 5.80 | 5.58 | 5.66 | 5.66 | 12,472 |
| 25 Jan 2024 | 5.84 | 5.85 | 5.62 | 5.65 | 5.65 | 86,980 |
| 24 Jan 2024 | 5.59 | 5.68 | 5.45 | 5.67 | 5.67 | 30,858 |
| 23 Jan 2024 | 5.41 | 5.63 | 5.40 | 5.53 | 5.53 | 83,247 |
| 22 Jan 2024 | 5.34 | 5.48 | 5.30 | 5.40 | 5.40 | 12,402 |
| 19 Jan 2024 | 5.43 | 5.45 | 5.24 | 5.32 | 5.32 | 94,403 |
| 18 Jan 2024 | 5.31 | 5.34 | 5.25 | 5.29 | 5.29 | 102,168 |
| 17 Jan 2024 | 5.40 | 5.47 | 5.23 | 5.27 | 5.27 | 68,746 |
| 16 Jan 2024 | 5.52 | 5.57 | 5.44 | 5.45 | 5.45 | 21,455 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 5.69 | 5.86 | 5.52 | 5.53 | 5.53 | 14,750 |
| 11 Jan 2024 | 5.68 | 5.68 | 5.55 | 5.57 | 5.57 | 19,936 |
| 10 Jan 2024 | 5.81 | 5.81 | 5.70 | 5.75 | 5.75 | 10,877 |
| 09 Jan 2024 | 5.94 | 6.01 | 5.81 | 5.86 | 5.86 | 84,780 |
| 08 Jan 2024 | 5.95 | 5.98 | 5.80 | 5.89 | 5.89 | 20,512 |
| 05 Jan 2024 | 6.07 | 6.16 | 6.06 | 6.06 | 6.06 | 39,309 |
| 04 Jan 2024 | 6.26 | 6.26 | 6.15 | 6.16 | 6.16 | 2,373 |
| 03 Jan 2024 | 6.20 | 6.32 | 6.18 | 6.32 | 6.32 | 30,830 |
| 02 Jan 2024 | 6.42 | 6.43 | 6.25 | 6.25 | 6.25 | 13,048 |
| 29 Dec 2023 | 6.45 | 6.49 | 6.34 | 6.39 | 6.39 | 38,450 |
| 28 Dec 2023 | 6.55 | 6.57 | 6.46 | 6.49 | 6.49 | 8,949 |
| 27 Dec 2023 | 6.72 | 6.78 | 6.60 | 6.60 | 6.60 | 50,025 |
| 22 Dec 2023 | 6.28 | 6.42 | 6.17 | 6.36 | 6.36 | 5,358 |
| 21 Dec 2023 | 6.12 | 6.25 | 6.11 | 6.23 | 6.23 | 24,062 |
| 20 Dec 2023 | 6.27 | 6.35 | 6.26 | 6.29 | 6.29 | 8,861 |
| 19 Dec 2023 | 6.15 | 6.23 | 6.14 | 6.20 | 6.20 | 21,393 |
| 18 Dec 2023 | 6.34 | 6.36 | 6.13 | 6.14 | 6.14 | 19,124 |
| 15 Dec 2023 | 6.22 | 6.26 | 6.07 | 6.16 | 6.16 | 38,768 |
| 14 Dec 2023 | 6.28 | 6.42 | 6.18 | 6.20 | 6.20 | 28,877 |
| 13 Dec 2023 | 5.75 | 5.86 | 5.70 | 5.86 | 5.86 | 12,356 |
| 12 Dec 2023 | 5.67 | 5.78 | 5.64 | 5.70 | 5.70 | 82,463 |
| 11 Dec 2023 | 5.83 | 5.86 | 5.74 | 5.82 | 5.82 | 5,045 |
| 08 Dec 2023 | 5.72 | 5.93 | 5.71 | 5.84 | 5.84 | 47,610 |
| 07 Dec 2023 | 5.80 | 5.80 | 5.55 | 5.66 | 5.66 | 34,615 |
| 06 Dec 2023 | 6.17 | 6.20 | 5.86 | 5.95 | 5.95 | 70,580 |
| 05 Dec 2023 | 6.36 | 6.36 | 6.26 | 6.28 | 6.28 | 22,693 |
| 04 Dec 2023 | 6.54 | 6.55 | 6.24 | 6.34 | 6.34 | 18,609 |
| 01 Dec 2023 | 6.33 | 6.53 | 6.32 | 6.53 | 6.53 | 12,552 |
| 30 Nov 2023 | 6.32 | 6.48 | 6.18 | 6.22 | 6.22 | 12,494 |
| 29 Nov 2023 | 6.34 | 6.34 | 6.22 | 6.30 | 6.30 | 11,179 |
| 28 Nov 2023 | 6.37 | 6.45 | 6.31 | 6.33 | 6.33 | 18,571 |
| 27 Nov 2023 | 6.47 | 6.50 | 6.34 | 6.34 | 6.34 | 16,196 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.