2m 2m 2m 2m 2m 2m 2m
Transocean N (RIG)
NYSE
$5.19+$0.01 (+0.29%)
Price as of Oct 02, 2026 7:53 PM EDT- $6.7BMarket Cap
- 53.41%1-Year Change
- Oil & Gas DrillingIndustry
Transocean N (RIG)
$5.19+$0.01 (+0.29%)
- 1 Month-16.88%Low Price$5.17High Price$6.02
- 3 Months+2.17%Low Price$4.93High Price$6.22
- 1 Year+53.41%Low Price$3.08High Price$7.58
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.19 | 5.22 | 5.12 | 5.17 | -1.34% | 29,383,510 |
10/01/2026 | 5.26 | 5.29 | 5.12 | 5.24 | 0.00% | 56,018,407 |
09/30/2026 | 5.28 | 5.34 | 5.22 | 5.24 | +0.58% | 26,660,265 |
09/29/2026 | 5.17 | 5.29 | 5.14 | 5.21 | -1.33% | 40,445,744 |
09/28/2026 | 5.41 | 5.45 | 5.28 | 5.28 | -1.86% | 53,627,270 |
09/25/2026 | 5.38 | 5.44 | 5.29 | 5.38 | -0.92% | 37,366,440 |
09/24/2026 | 5.52 | 5.58 | 5.42 | 5.43 | -0.73% | 42,675,168 |
09/23/2026 | 5.53 | 5.57 | 5.45 | 5.47 | -0.36% | 34,216,184 |
09/22/2026 | 5.36 | 5.53 | 5.35 | 5.49 | +0.73% | 61,275,029 |
09/21/2026 | 5.62 | 5.63 | 5.42 | 5.45 | -3.37% | 41,570,304 |
09/18/2026 | 5.71 | 5.75 | 5.62 | 5.64 | -0.35% | 41,095,466 |
09/17/2026 | 5.58 | 5.70 | 5.55 | 5.66 | +2.17% | 41,117,864 |
09/16/2026 | 5.87 | 5.95 | 5.47 | 5.54 | -6.73% | 58,973,906 |
09/15/2026 | 5.51 | 5.95 | 5.51 | 5.94 | +8.99% | 68,806,863 |
09/14/2026 | 5.72 | 5.72 | 5.44 | 5.45 | -3.88% | 44,571,999 |
09/11/2026 | 5.77 | 5.83 | 5.59 | 5.67 | -1.73% | 37,228,131 |
09/10/2026 | 5.84 | 5.86 | 5.66 | 5.77 | +1.05% | 45,616,622 |
09/09/2026 | 5.85 | 5.93 | 5.69 | 5.71 | -0.87% | 45,762,564 |
09/08/2026 | 5.92 | 6.02 | 5.76 | 5.76 | -1.54% | 44,091,219 |
09/04/2026 | 5.96 | 5.96 | 5.77 | 5.85 | -2.82% | 40,663,787 |
09/03/2026 | 6.27 | 6.27 | 6.01 | 6.02 | -3.22% | 43,503,813 |
09/02/2026 | 5.86 | 6.27 | 5.79 | 6.22 | +5.07% | 53,357,018 |
09/01/2026 | 5.90 | 5.99 | 5.80 | 5.92 | +1.89% | 37,119,507 |
08/31/2026 | 5.95 | 5.98 | 5.75 | 5.81 | +0.17% | 27,523,010 |
08/28/2026 | 5.74 | 5.86 | 5.68 | 5.80 | +1.05% | 34,883,786 |
08/27/2026 | 5.63 | 5.82 | 5.57 | 5.74 | +2.50% | 44,265,170 |
08/26/2026 | 5.68 | 5.74 | 5.58 | 5.60 | -2.61% | 23,534,146 |
08/25/2026 | 5.66 | 5.81 | 5.66 | 5.75 | -0.35% | 30,008,267 |
08/24/2026 | 5.82 | 5.85 | 5.66 | 5.77 | -2.53% | 37,017,959 |
08/21/2026 | 6.05 | 6.14 | 5.91 | 5.92 | -1.50% | 29,507,202 |
08/20/2026 | 5.99 | 6.06 | 5.93 | 6.01 | +2.91% | 36,320,632 |
08/19/2026 | 5.90 | 5.95 | 5.83 | 5.84 | +0.34% | 42,306,644 |
08/18/2026 | 5.95 | 5.99 | 5.79 | 5.82 | -0.85% | 39,192,987 |
08/17/2026 | 5.80 | 5.87 | 5.72 | 5.87 | +1.91% | 45,515,999 |
08/14/2026 | 5.76 | 5.98 | 5.75 | 5.76 | +0.70% | 46,825,597 |
08/13/2026 | 5.65 | 5.78 | 5.57 | 5.72 | +0.35% | 61,132,441 |
08/12/2026 | 5.75 | 5.79 | 5.65 | 5.70 | -1.89% | 45,093,718 |
08/11/2026 | 5.68 | 5.88 | 5.65 | 5.81 | +1.57% | 56,583,931 |
08/10/2026 | 5.36 | 5.76 | 5.36 | 5.72 | +8.75% | 59,392,625 |
08/07/2026 | 5.15 | 5.41 | 5.13 | 5.26 | +1.94% | 29,947,667 |
08/06/2026 | 5.44 | 5.49 | 5.15 | 5.16 | +0.39% | 47,918,345 |
08/05/2026 | 5.26 | 5.29 | 5.08 | 5.14 | -1.53% | 28,556,095 |
08/05/2026 |
$0.03 Earnings | |||||
08/04/2026 | 5.05 | 5.29 | 5.05 | 5.22 | +1.36% | 37,422,006 |
08/03/2026 | 5.19 | 5.25 | 5.09 | 5.15 | -3.20% | 28,463,366 |
07/31/2026 | 5.14 | 5.34 | 5.09 | 5.32 | +4.72% | 62,788,101 |
07/30/2026 | 5.00 | 5.09 | 4.91 | 5.08 | +2.63% | 53,478,326 |
07/29/2026 | 5.09 | 5.14 | 4.88 | 4.95 | -0.80% | 51,000,751 |
07/28/2026 | 5.21 | 5.24 | 4.98 | 4.99 | -5.49% | 46,263,399 |
07/27/2026 | 5.24 | 5.42 | 5.21 | 5.28 | -1.31% | 60,448,986 |
07/24/2026 | 5.34 | 5.42 | 5.31 | 5.35 | +0.56% | 49,454,541 |
07/23/2026 | 5.38 | 5.42 | 5.30 | 5.32 | +0.38% | 45,770,328 |
07/22/2026 | 5.35 | 5.38 | 5.25 | 5.30 | +1.15% | 42,528,213 |
07/21/2026 | 5.08 | 5.26 | 4.98 | 5.24 | +4.38% | 40,662,043 |
07/20/2026 | 5.09 | 5.23 | 5.00 | 5.02 | -2.33% | 26,665,223 |
07/17/2026 | 5.18 | 5.18 | 5.06 | 5.14 | +0.39% | 36,094,111 |
07/16/2026 | 5.19 | 5.22 | 5.10 | 5.12 | -1.54% | 31,539,889 |
07/15/2026 | 5.36 | 5.37 | 5.10 | 5.20 | -2.07% | 30,229,215 |
07/14/2026 | 5.47 | 5.51 | 5.25 | 5.31 | -1.12% | 37,610,405 |
07/13/2026 | 5.29 | 5.44 | 5.19 | 5.37 | +3.27% | 50,931,414 |
07/10/2026 | 5.18 | 5.25 | 5.12 | 5.20 | +1.17% | 46,080,798 |
07/09/2026 | 5.16 | 5.18 | 5.05 | 5.14 | -1.72% | 35,208,883 |
07/08/2026 | 5.17 | 5.29 | 5.11 | 5.23 | +4.18% | 42,580,629 |
07/07/2026 | 5.01 | 5.12 | 4.91 | 5.02 | +1.83% | 34,136,085 |
07/06/2026 | 5.01 | 5.14 | 4.93 | 4.93 | -2.57% | 22,015,605 |
07/02/2026 | 4.95 | 5.11 | 4.93 | 5.06 | +3.90% | 26,532,036 |
07/01/2026 | 4.87 | 5.00 | 4.80 | 4.87 | -0.41% | 59,981,525 |
06/30/2026 | 5.06 | 5.18 | 4.88 | 4.89 | -2.98% | 61,601,879 |
06/29/2026 | 5.12 | 5.19 | 5.02 | 5.04 | -1.37% | 36,439,884 |
06/26/2026 | 5.15 | 5.22 | 5.04 | 5.11 | -1.92% | 48,984,354 |
06/25/2026 | 5.05 | 5.22 | 4.99 | 5.21 | +3.37% | 31,916,003 |
06/24/2026 | 5.20 | 5.20 | 5.02 | 5.04 | -4.73% | 42,327,545 |
06/23/2026 | 5.33 | 5.41 | 5.28 | 5.29 | -2.22% | 23,147,694 |
06/22/2026 | 5.38 | 5.41 | 5.23 | 5.41 | +1.88% | 30,886,892 |
06/18/2026 | 5.55 | 5.57 | 5.14 | 5.31 | -4.84% | 67,127,488 |
06/17/2026 | 5.57 | 5.64 | 5.55 | 5.58 | -0.18% | 26,175,186 |
06/16/2026 | 5.77 | 5.80 | 5.57 | 5.59 | -4.12% | 29,101,028 |
06/15/2026 | 5.87 | 5.96 | 5.80 | 5.83 | -3.48% | 33,230,241 |
06/12/2026 | 6.06 | 6.12 | 6.00 | 6.04 | +0.17% | 17,977,146 |
06/11/2026 | 6.05 | 6.17 | 5.92 | 6.03 | +0.33% | 26,083,138 |
06/10/2026 | 5.96 | 6.12 | 5.90 | 6.01 | +2.39% | 23,383,865 |
06/09/2026 | 6.15 | 6.20 | 5.81 | 5.87 | -4.86% | 24,162,230 |
06/08/2026 | 6.04 | 6.22 | 6.04 | 6.17 | +3.70% | 19,365,198 |
06/05/2026 | 6.20 | 6.21 | 5.90 | 5.95 | -4.80% | 24,299,679 |
06/04/2026 | 6.10 | 6.29 | 6.06 | 6.25 | +1.13% | 22,288,804 |
06/03/2026 | 6.31 | 6.36 | 6.05 | 6.18 | -1.12% | 36,951,068 |
06/02/2026 | 6.25 | 6.43 | 6.24 | 6.25 | 0.00% | 37,939,850 |
06/01/2026 | 6.27 | 6.39 | 6.22 | 6.25 | +0.97% | 32,706,005 |
05/29/2026 | 6.20 | 6.28 | 6.15 | 6.19 | -0.48% | 26,956,141 |
05/28/2026 | 6.22 | 6.26 | 6.13 | 6.22 | +0.65% | 34,219,376 |
05/27/2026 | 6.29 | 6.30 | 6.15 | 6.18 | -4.63% | 33,036,984 |
05/26/2026 | 6.70 | 6.73 | 6.44 | 6.48 | -4.85% | 34,784,824 |
05/22/2026 | 6.82 | 6.86 | 6.65 | 6.81 | -0.15% | 31,891,883 |
05/21/2026 | 7.46 | 7.50 | 6.79 | 6.82 | -7.08% | 31,747,659 |
05/20/2026 | 7.45 | 7.64 | 7.24 | 7.34 | -1.48% | 31,369,109 |
05/19/2026 | 7.64 | 7.66 | 7.33 | 7.45 | -1.72% | 37,851,512 |
05/18/2026 | 6.99 | 7.64 | 6.92 | 7.58 | +7.67% | 61,585,819 |
05/15/2026 | 6.83 | 7.06 | 6.74 | 7.04 | +1.88% | 30,467,568 |
05/14/2026 | 6.60 | 6.93 | 6.60 | 6.91 | +4.38% | 28,599,803 |
05/13/2026 | 6.60 | 6.67 | 6.50 | 6.62 | +1.22% | 26,457,984 |