S&P 500   5,130.95 (-0.12%)
DOW   38,989.83 (-0.25%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
S&P 500   5,130.95 (-0.12%)
DOW   38,989.83 (-0.25%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
S&P 500   5,130.95 (-0.12%)
DOW   38,989.83 (-0.25%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)
S&P 500   5,130.95 (-0.12%)
DOW   38,989.83 (-0.25%)
QQQ   444.02 (-0.36%)
AAPL   175.10 (-2.54%)
MSFT   414.92 (-0.14%)
META   498.19 (-0.82%)
GOOGL   133.35 (-2.76%)
AMZN   177.58 (-0.36%)
TSLA   188.14 (-7.16%)
NVDA   852.37 (+3.60%)
NIO   5.35 (-7.44%)
AMD   205.36 (+1.34%)
BABA   72.00 (-3.51%)
T   16.80 (-1.06%)
F   12.74 (+2.33%)
MU   95.77 (+0.65%)
CGC   3.02 (-5.92%)
GE   161.04 (+1.51%)
DIS   113.69 (+1.55%)
AMC   4.32 (-0.92%)
PFE   25.89 (-2.63%)
PYPL   59.98 (-0.93%)
XOM   104.36 (-1.40%)

Transocean (RIG) Stock Chart & Stock Price History

$5.11
+0.02 (+0.39%)
(As of 03/4/2024 ET)

Transocean Stock Price Performance

5 Day
Performance
+6.68%
1 Month
Performance
-0.58%
3 Month
Performance
-19.78%
6 Month
Performance
-39.60%
Year-To-Date
Performance
-19.53%
1 Year
Performance
-31.96%
Receive RIG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Transocean and its competitors with MarketBeat's FREE daily newsletter


RIG Stock Chart for Monday, March, 4, 2024

Transocean Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/04/2024$5.09$5.11
+0.39%
$5.12$4.9321.11 million shs$4.13 billion
03/01/2024$4.69$5.09
+8.53%
$5.18$4.8623.91 million shs$4.12 billion
02/29/2024$4.79$4.69
-2.09%
$4.93$4.6613.36 million shs$3.79 billion
02/28/2024$4.83$4.79
-0.83%
$4.90$4.7610.81 million shs$3.88 billion
02/27/2024$4.75$4.83
+1.68%
$4.96$4.7517.17 million shs$3.91 billion
02/26/2024$4.67$4.75
+1.71%
$4.76$4.6013.58 million shs$3.84 billion
02/23/2024$4.82$4.68
-3.01%
$4.75$4.5518.95 million shs$3.78 billion
02/22/2024$4.87$4.82
-1.03%
$4.95$4.7616.73 million shs$3.90 billion
02/21/2024$4.67$4.87
+4.39%
$4.91$4.6521.08 million shs$3.94 billion
02/20/2024$4.89$4.67
-4.60%
$4.88$4.4528.93 million shs$3.77 billion
02/19/2024$4.89$4.89$5.02$4.8722.62 million shs$3.96 billion
02/16/2024$5.02$4.88
-2.79%
$5.02$4.8722.62 million shs$3.95 billion
02/15/2024$5.17$5.02
-2.90%
$5.17$4.9029.69 million shs$4.06 billion
02/14/2024$5.17$5.17$5.28$5.1314.23 million shs$4.18 billion
02/13/2024$5.33$5.17
-3.00%
$5.30$5.1014.46 million shs$4.18 billion
02/12/2024$5.15$5.33
+3.50%
$5.39$5.1516.59 million shs$4.31 billion
02/09/2024$5.23$5.15
-1.44%
$5.22$5.0417.33 million shs$4.17 billion
02/08/2024$4.96$5.23
+5.34%
$5.23$4.9612.66 million shs$4.23 billion
02/07/2024$5.04$4.96
-1.59%
$5.17$4.9310.45 million shs$4.01 billion
02/06/2024$4.97$5.04
+1.41%
$5.14$4.9917.87 million shs$4.08 billion
02/05/2024$5.14$4.97
-3.31%
$5.13$4.9018.84 million shs$4.02 billion
02/02/2024$5.35$5.13
-4.02%
$5.38$5.1218.72 million shs$4.15 billion
02/01/2024$5.46$5.35
-2.11%
$5.58$5.3114.90 million shs$4.42 billion
01/31/2024$5.79$5.46
-5.70%
$5.84$5.4626.76 million shs$4.42 billion
01/30/2024$5.77$5.79
+0.35%
$5.96$5.4629.78 million shs$4.68 billion
01/29/2024$5.71$5.77
+1.05%
$5.78$5.5511.82 million shs$4.67 billion
01/26/2024$5.79$5.72
-1.30%
$5.82$5.5812.57 million shs$4.62 billion
01/25/2024$5.75$5.79
+0.70%
$5.86$5.6016.33 million shs$4.68 billion
01/24/2024$5.49$5.75
+4.74%
$5.77$5.4327.17 million shs$4.65 billion
01/23/2024$5.42$5.49
+1.39%
$5.64$5.4012.04 million shs$4.44 billion
01/22/2024$5.34$5.42
+1.40%
$5.49$5.2911.44 million shs$4.38 billion
01/19/2024$5.38$5.34
-0.84%
$5.48$5.2415.61 million shs$4.32 billion
01/18/2024$5.28$5.38
+1.89%
$5.39$5.2313.64 million shs$4.35 billion
01/17/2024$5.38$5.28
-1.86%
$5.48$5.2319.67 million shs$4.27 billion
01/16/2024$5.57$5.38
-3.41%
$5.56$5.3615.11 million shs$4.35 billion
01/15/2024$5.57$5.57$5.87$5.5218.53 million shs$4.51 billion
01/12/2024$5.60$5.57
-0.45%
$5.87$5.5218.48 million shs$4.51 billion
01/11/2024$5.70$5.60
-1.76%
$5.71$5.5222.58 million shs$4.53 billion
01/10/2024$5.83$5.70
-2.32%
$5.83$5.6518.12 million shs$4.61 billion
01/09/2024$5.95$5.83
-2.02%
$5.97$5.8011.78 million shs$4.72 billion
01/08/2024$6.14$5.95
-3.09%
$6.08$5.8019.51 million shs$4.81 billion
01/05/2024$6.04$6.15
+1.74%
$6.22$6.0210.92 million shs$4.97 billion
01/04/2024$6.19$6.04
-2.42%
$6.30$6.0011.03 million shs$4.89 billion
01/03/2024$6.25$6.19
-0.88%
$6.35$6.169.23 million shs$5.01 billion
01/02/2024$6.35$6.25
-1.65%
$6.47$6.1910.35 million shs$5.05 billion
01/01/2024$6.35$6.35$6.49$6.339.37 million shs$5.14 billion
12/29/2023$6.48$6.36
-1.93%
$6.49$6.339.36 million shs$5.14 billion
12/28/2023$6.57$6.48
-1.29%
$6.58$6.447.92 million shs$5.24 billion
12/27/2023$6.74$6.57
-2.60%
$6.79$6.5211.90 million shs$5.31 billion
12/26/2023$6.36$6.74
+5.97%
$6.77$6.4914.21 million shs$5.45 billion
12/25/2023$6.36$6.36$6.44$6.1716.86 million shs$5.15 billion
12/22/2023$6.24$6.37
+2.08%
$6.44$6.1716.85 million shs$5.15 billion
12/21/2023$6.18$6.24
+1.05%
$6.27$6.1110.74 million shs$5.05 billion
12/20/2023$6.26$6.18
-1.28%
$6.35$6.1716.82 million shs$5.00 billion
12/19/2023$6.14$6.26
+1.87%
$6.27$6.1416.30 million shs$5.06 billion
12/18/2023$6.11$6.14
+0.49%
$6.37$6.1211.88 million shs$4.97 billion
12/15/2023$6.16$6.15
-0.16%
$6.28$6.0429.91 million shs$4.98 billion
12/14/2023$5.96$6.16
+3.36%
$6.43$6.1626.40 million shs$4.98 billion
12/13/2023$5.70$5.96
+4.56%
$5.98$5.6719.47 million shs$4.82 billion
12/12/2023$5.81$5.70
-1.89%
$5.80$5.6216.74 million shs$4.61 billion
12/11/2023$5.85$5.81
-0.68%
$5.88$5.7414.83 million shs$4.70 billion
12/08/2023$5.65$5.85
+3.45%
$5.93$5.7115.70 million shs$4.73 billion
12/07/2023$5.72$5.65
-1.22%
$5.84$5.5420.39 million shs$4.57 billion
12/06/2023$6.25$5.72
-8.48%
$6.20$5.7229.06 million shs$4.63 billion
12/05/2023$6.37$6.25
-1.88%
$6.37$6.2217.89 million shs$5.06 billion
12/04/2023$6.56$6.37
-2.90%
$6.55$6.2314.44 million shs$5.15 billion

This page (NYSE:RIG) was last updated on 3/4/2024 by MarketBeat.com Staff