Transocean

RIG
🏛️ usa →
3.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 6.46 6.49 6.33 6.35 9.4M
2023-12-28 6.50 6.58 6.44 6.48 7.9M
2023-12-27 6.71 6.79 6.52 6.56 11.9M
2023-12-26 6.50 6.77 6.49 6.74 14.4M
2023-12-22 6.26 6.44 6.17 6.36 16.9M
2023-12-21 6.13 6.27 6.11 6.24 10.8M
2023-12-20 6.29 6.35 6.17 6.17 16.8M
2023-12-19 6.18 6.27 6.14 6.25 16.3M
2023-12-18 6.29 6.38 6.12 6.13 11.9M
2023-12-15 6.21 6.28 6.04 6.11 29.9M
2023-12-14 6.21 6.43 6.15 6.15 26.4M
2023-12-13 5.75 5.98 5.67 5.96 23.2M
2023-12-12 5.76 5.80 5.62 5.70 16.7M
2023-12-11 5.82 5.88 5.74 5.81 14.8M
2023-12-08 5.73 5.93 5.71 5.85 15.7M
2023-12-07 5.80 5.84 5.54 5.65 20.4M
2023-12-06 6.17 6.21 5.72 5.74 29.1M
2023-12-05 6.36 6.37 6.22 6.24 17.9M
2023-12-04 6.51 6.55 6.23 6.37 14.5M
2023-12-01 6.31 6.60 6.31 6.56 14.0M
2023-11-30 6.32 6.52 6.18 6.36 23.8M
2023-11-29 6.33 6.38 6.20 6.25 12.2M
2023-11-28 6.45 6.46 6.27 6.30 11.7M
2023-11-27 6.46 6.50 6.31 6.35 12.8M
2023-11-24 6.34 6.59 6.32 6.56 8.4M
2023-11-22 6.12 6.33 5.98 6.29 10.5M
2023-11-21 6.31 6.40 6.24 6.28 11.3M
2023-11-20 6.60 6.66 6.39 6.40 12.8M
2023-11-17 6.32 6.53 6.31 6.50 12.6M
2023-11-16 6.50 6.57 6.18 6.23 19.3M
2023-11-15 6.67 6.70 6.52 6.57 12.3M
2023-11-14 6.61 6.68 6.54 6.64 11.9M
2023-11-13 6.60 6.64 6.44 6.54 14.9M
2023-11-10 6.66 6.82 6.61 6.65 11.2M
2023-11-09 6.78 6.94 6.56 6.57 14.8M
2023-11-08 6.41 6.70 6.41 6.67 21.5M
2023-11-07 6.50 6.54 6.30 6.50 19.5M
2023-11-06 6.90 6.92 6.53 6.65 14.9M
2023-11-03 6.92 7.05 6.81 6.84 13.5M
2023-11-02 6.75 6.97 6.72 6.89 12.4M
2023-11-01 6.65 6.98 6.49 6.65 20.9M
2023-10-31 6.69 6.95 6.22 6.62 28.0M
2023-10-30 6.58 6.72 6.52 6.63 17.9M
2023-10-27 6.71 6.75 6.50 6.55 16.5M
2023-10-26 6.77 6.88 6.66 6.69 12.0M
2023-10-25 6.99 7.06 6.82 6.87 13.0M
2023-10-24 7.12 7.15 6.98 7.02 9.0M
2023-10-23 7.06 7.16 6.92 7.10 11.4M
2023-10-20 7.29 7.36 6.96 7.16 16.0M
2023-10-19 7.26 7.56 7.15 7.39 15.3M
2023-10-18 7.60 7.63 7.34 7.38 12.4M
2023-10-17 7.50 7.66 7.47 7.58 7.3M
2023-10-16 7.65 7.71 7.28 7.51 17.9M
2023-10-13 7.75 7.84 7.61 7.71 11.5M
2023-10-12 7.95 7.96 7.49 7.57 32.5M
2023-10-11 7.67 7.86 7.56 7.80 10.8M
2023-10-10 7.81 7.83 7.70 7.77 6.8M
2023-10-09 7.94 8.03 7.68 7.77 9.3M
2023-10-06 7.60 7.79 7.56 7.64 11.7M
2023-10-05 7.31 7.66 7.31 7.62 12.3M
2023-10-04 7.60 7.63 7.26 7.42 20.4M
2023-10-03 7.82 7.90 7.67 7.75 18.5M
2023-10-02 8.22 8.25 7.80 7.88 19.5M
2023-09-29 8.47 8.53 8.18 8.21 12.8M
2023-09-28 8.52 8.60 8.33 8.42 11.9M
2023-09-27 8.60 8.71 8.39 8.56 15.4M
2023-09-26 8.30 8.58 8.22 8.42 13.5M
2023-09-25 8.02 8.45 7.94 8.38 15.5M
2023-09-22 8.05 8.23 8.04 8.14 11.6M
2023-09-21 8.11 8.20 7.94 7.95 12.6M
2023-09-20 8.05 8.34 8.04 8.10 14.6M
2023-09-19 8.50 8.53 8.02 8.07 16.2M
2023-09-18 8.43 8.59 8.26 8.30 16.0M
2023-09-15 8.67 8.88 8.29 8.31 28.2M
2023-09-14 8.51 8.79 8.50 8.66 18.0M
2023-09-13 8.63 8.66 8.21 8.27 15.7M
2023-09-12 8.24 8.79 8.19 8.69 27.5M
2023-09-11 8.30 8.32 8.06 8.12 8.6M
2023-09-08 8.10 8.34 8.08 8.18 8.2M
2023-09-07 8.10 8.24 7.99 8.08 18.0M
2023-09-06 8.13 8.41 7.99 8.19 18.8M
2023-09-05 8.60 8.69 8.18 8.19 17.3M
2023-09-01 8.39 8.65 8.35 8.46 19.5M
2023-08-31 8.22 8.28 8.10 8.18 9.5M
2023-08-30 8.05 8.22 7.95 8.17 13.8M
2023-08-29 7.74 8.06 7.59 7.94 11.8M
2023-08-28 7.80 7.90 7.68 7.72 10.5M
2023-08-25 7.69 7.79 7.56 7.72 9.5M
2023-08-24 7.80 7.88 7.58 7.61 12.9M
2023-08-23 7.68 7.94 7.56 7.87 12.9M
2023-08-22 8.11 8.15 7.79 7.82 13.7M
2023-08-21 8.31 8.36 7.93 8.10 8.8M
2023-08-18 7.92 8.25 7.85 8.22 10.9M
2023-08-17 8.32 8.36 8.03 8.05 11.5M
2023-08-16 8.18 8.40 8.08 8.15 11.1M
2023-08-15 8.26 8.28 8.05 8.15 10.0M
2023-08-14 8.54 8.55 8.31 8.35 10.5M
2023-08-11 8.49 8.86 8.41 8.60 20.6M
2023-08-10 8.39 8.80 8.33 8.44 26.1M
2023-08-09 8.41 8.74 8.35 8.38 13.9M
2023-08-08 7.94 8.33 7.67 8.27 14.4M
2023-08-07 8.44 8.53 8.05 8.13 15.2M
2023-08-04 8.61 8.65 8.39 8.49 10.9M
2023-08-03 8.42 8.69 8.41 8.50 11.4M
2023-08-02 8.23 8.45 8.14 8.40 14.0M
2023-08-01 8.63 8.66 8.22 8.37 20.2M
2023-07-31 8.56 8.82 8.56 8.80 18.3M
2023-07-28 8.34 8.58 8.20 8.55 9.8M
2023-07-27 8.52 8.55 8.17 8.20 12.5M
2023-07-26 8.42 8.45 8.30 8.45 10.7M
2023-07-25 8.60 8.62 8.40 8.54 9.8M
2023-07-24 8.12 8.68 8.11 8.60 17.2M
2023-07-21 8.19 8.23 8.01 8.10 13.5M
2023-07-20 8.34 8.38 8.11 8.19 13.4M
2023-07-19 8.52 8.63 8.20 8.25 11.6M
2023-07-18 8.26 8.79 8.25 8.47 26.8M
2023-07-17 7.79 8.00 7.72 7.93 9.3M
2023-07-14 8.00 8.13 7.75 7.81 14.4M
2023-07-13 8.07 8.25 7.98 8.05 14.3M
2023-07-12 8.35 8.40 7.98 8.02 20.6M
2023-07-11 8.05 8.25 7.96 8.22 15.2M
2023-07-10 7.70 8.03 7.67 7.99 20.3M
2023-07-07 7.33 7.84 7.31 7.73 19.8M
2023-07-06 7.26 7.39 7.05 7.30 15.8M
2023-07-05 7.43 7.43 7.15 7.35 27.5M
2023-07-03 7.05 7.29 6.92 6.97 10.9M
2023-06-30 6.50 7.09 6.48 7.01 34.4M
2023-06-29 6.20 6.42 6.18 6.42 17.9M
2023-06-28 6.17 6.18 5.98 6.07 18.2M
2023-06-27 6.26 6.38 6.19 6.20 7.7M
2023-06-26 6.03 6.38 6.01 6.28 15.2M
2023-06-23 6.04 6.05 5.92 5.99 14.3M
2023-06-22 6.15 6.24 6.07 6.17 10.0M
2023-06-21 6.21 6.34 6.17 6.29 12.5M
2023-06-20 6.19 6.29 5.98 6.24 22.0M
2023-06-16 6.25 6.28 6.13 6.23 14.0M
2023-06-15 6.10 6.30 6.10 6.22 15.8M
2023-06-14 5.98 6.20 5.96 6.16 20.2M
2023-06-13 5.89 6.09 5.84 5.86 21.9M
2023-06-12 6.10 6.11 5.69 5.71 33.6M
2023-06-09 6.30 6.40 6.09 6.24 14.7M
2023-06-08 6.29 6.47 6.23 6.30 13.1M
2023-06-07 6.45 6.53 6.24 6.34 13.9M
2023-06-06 6.20 6.44 6.13 6.31 10.9M
2023-06-05 6.70 6.73 6.29 6.32 14.2M
2023-06-02 6.32 6.61 6.21 6.58 17.5M
2023-06-01 5.73 6.17 5.73 6.13 16.1M
2023-05-31 5.95 6.01 5.72 5.72 23.5M
2023-05-30 6.03 6.13 5.85 6.11 13.5M
2023-05-26 6.37 6.44 6.15 6.20 10.9M
2023-05-25 6.30 6.40 6.13 6.29 12.0M
2023-05-24 6.31 6.47 6.21 6.47 11.7M
2023-05-23 6.35 6.55 6.25 6.26 13.7M
2023-05-22 5.96 6.42 5.94 6.33 20.5M
2023-05-19 5.88 6.03 5.84 5.93 12.5M
2023-05-18 5.82 5.91 5.72 5.80 9.6M
2023-05-17 5.86 5.99 5.76 5.89 8.8M
2023-05-16 5.81 5.85 5.64 5.79 9.3M
2023-05-15 5.91 5.96 5.77 5.86 10.4M
2023-05-12 5.73 5.87 5.65 5.84 14.4M
2023-05-11 5.84 5.85 5.60 5.67 14.3M
2023-05-10 6.06 6.09 5.81 5.95 11.9M
2023-05-09 5.93 6.02 5.84 5.94 9.7M
2023-05-08 6.30 6.39 6.00 6.01 16.9M
2023-05-05 6.11 6.30 6.04 6.16 15.4M
2023-05-04 5.66 5.96 5.56 5.91 17.5M
2023-05-03 5.59 5.88 5.56 5.65 14.5M
2023-05-02 5.85 6.01 5.43 5.73 29.5M
2023-05-01 5.78 6.06 5.68 5.95 18.5M
2023-04-28 5.78 6.04 5.74 5.90 12.4M
2023-04-27 5.70 5.86 5.65 5.79 9.8M
2023-04-26 5.97 6.08 5.68 5.75 16.4M
2023-04-25 6.11 6.18 5.87 5.87 15.5M
2023-04-24 6.09 6.32 6.02 6.28 14.0M
2023-04-21 6.23 6.24 5.98 6.06 12.9M
2023-04-20 6.18 6.34 6.13 6.22 14.7M
2023-04-19 6.45 6.47 6.12 6.33 22.6M
2023-04-18 6.53 6.74 6.48 6.62 9.3M
2023-04-17 6.51 6.63 6.45 6.55 7.1M
2023-04-14 6.73 6.78 6.48 6.55 8.9M
2023-04-13 6.70 6.85 6.65 6.68 8.3M
2023-04-12 6.65 6.79 6.49 6.72 12.1M
2023-04-11 6.50 6.66 6.31 6.55 11.1M
2023-04-10 6.33 6.63 6.31 6.41 13.1M
2023-04-06 6.44 6.49 6.34 6.36 11.9M
2023-04-05 6.60 6.67 6.34 6.43 13.2M
2023-04-04 7.13 7.13 6.47 6.62 22.3M
2023-04-03 6.98 7.11 6.78 7.04 35.2M
2023-03-31 6.48 6.54 6.32 6.36 16.5M
2023-03-30 6.66 6.78 6.41 6.45 17.4M
2023-03-29 6.85 6.90 6.59 6.74 22.3M
2023-03-28 6.21 6.70 6.14 6.68 25.1M
2023-03-27 5.92 6.22 5.77 6.20 19.5M
2023-03-24 5.65 5.77 5.56 5.69 21.0M
2023-03-23 6.14 6.34 5.83 5.91 20.0M
2023-03-22 6.18 6.34 6.01 6.03 18.4M
2023-03-21 6.25 6.43 6.00 6.12 29.1M
2023-03-20 5.66 5.97 5.66 5.90 22.5M
2023-03-17 5.69 5.74 5.51 5.63 43.4M
2023-03-16 5.80 5.95 5.49 5.77 33.0M
2023-03-15 6.05 6.09 5.45 5.82 54.0M
2023-03-14 6.42 6.73 6.27 6.39 20.1M
2023-03-13 6.34 6.72 6.07 6.30 28.7M
2023-03-10 6.82 7.07 6.57 6.68 26.5M
2023-03-09 7.15 7.48 6.62 6.66 30.8M
2023-03-08 7.29 7.42 6.95 7.10 18.1M
2023-03-07 7.64 7.74 7.28 7.29 18.1M
2023-03-06 7.51 7.68 7.45 7.59 16.1M
2023-03-03 7.23 7.61 7.16 7.51 19.7M
2023-03-02 6.76 7.44 6.72 7.36 29.7M
2023-03-01 7.05 7.18 6.95 7.08 15.3M
2023-02-28 6.92 7.11 6.86 6.99 20.0M
2023-02-27 6.61 7.00 6.61 6.85 15.7M
2023-02-24 6.38 6.78 6.31 6.75 24.4M
2023-02-23 6.20 6.55 6.20 6.52 29.7M
2023-02-22 6.41 6.50 5.61 6.10 53.6M
2023-02-21 6.93 7.16 6.73 6.84 23.7M
2023-02-17 7.33 7.41 7.00 7.01 23.9M
2023-02-16 7.44 7.69 7.44 7.49 12.3M
2023-02-15 7.44 7.65 7.22 7.61 18.0M
2023-02-14 7.27 7.59 7.19 7.53 14.5M
2023-02-13 7.21 7.49 7.04 7.34 17.7M
2023-02-10 7.24 7.55 7.20 7.35 24.7M
2023-02-09 7.50 7.53 7.30 7.37 17.0M
2023-02-08 7.37 7.60 7.22 7.52 25.0M
2023-02-07 6.99 7.40 6.99 7.37 20.9M
2023-02-06 6.97 7.07 6.80 6.94 19.7M
2023-02-03 6.95 7.40 6.93 6.96 27.1M
2023-02-02 7.16 7.21 6.80 6.97 30.5M
2023-02-01 6.94 7.23 6.74 7.14 38.2M
2023-01-31 6.44 6.83 6.42 6.74 17.6M
2023-01-30 6.50 6.68 6.43 6.49 20.2M
2023-01-27 6.66 6.77 6.40 6.63 34.7M
2023-01-26 6.50 6.69 6.23 6.66 26.9M
2023-01-25 6.21 6.48 6.09 6.42 29.3M
2023-01-24 5.59 6.31 5.50 6.24 17.4M
2023-01-23 6.13 6.31 6.03 6.23 30.2M
2023-01-20 5.89 6.05 5.72 6.01 18.9M
2023-01-19 5.73 5.89 5.57 5.71 23.5M
2023-01-18 6.13 6.18 5.72 5.73 35.3M
2023-01-17 5.64 6.09 5.60 6.07 43.4M
2023-01-13 5.52 5.67 5.40 5.66 24.9M
2023-01-12 5.45 5.80 5.38 5.45 38.3M
2023-01-11 5.49 5.52 5.23 5.42 30.5M
2023-01-10 5.21 5.49 5.12 5.39 29.9M
2023-01-09 5.01 5.37 5.00 5.24 41.3M
2023-01-06 4.66 5.00 4.62 4.90 31.2M
2023-01-05 4.28 4.60 4.26 4.60 16.6M
2023-01-04 4.21 4.45 4.16 4.27 15.7M
2023-01-03 4.50 4.62 4.25 4.32 17.2M