ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Transocean Ltd (NY:RIG)

5.390 +0.450 (+9.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 4.980 5.400 4.960 5.390 39,956,692 +0.45(+9.11%)
Feb 05, 2026 5.100 5.180 4.870 4.940 38,929,200 -0.40(-7.49%)
Feb 04, 2026 4.980 5.360 4.980 5.340 47,731,592 +0.36(+7.23%)
Feb 03, 2026 4.850 5.010 4.790 4.980 35,750,884 +0.16(+3.32%)
Feb 02, 2026 4.830 4.980 4.750 4.820 46,900,676 -0.15(-3.02%)
Jan 30, 2026 4.870 5.010 4.845 4.970 41,834,528 +0.05(+1.02%)
Jan 29, 2026 5.000 5.170 4.795 4.920 40,802,772 +0.05(+1.03%)
Jan 28, 2026 5.050 5.100 4.780 4.870 40,899,760 -0.09(-1.81%)
Jan 27, 2026 4.930 5.030 4.900 4.960 35,565,984 +0.05(+1.02%)
Jan 26, 2026 4.930 5.010 4.780 4.910 35,951,828 +0.08(+1.66%)
Jan 23, 2026 4.760 4.980 4.715 4.830 36,255,168 +0.13(+2.77%)
Jan 22, 2026 4.560 4.700 4.540 4.700 32,274,158 +0.07(+1.51%)
Jan 21, 2026 4.370 4.720 4.350 4.630 49,356,680 +0.33(+7.67%)
Jan 20, 2026 4.150 4.310 4.150 4.300 29,837,844 +0.07(+1.65%)
Jan 16, 2026 4.360 4.390 4.230 4.230 20,345,264 -0.11(-2.53%)
Jan 15, 2026 4.320 4.400 4.290 4.340 26,631,556 -0.04(-0.91%)
Jan 14, 2026 4.300 4.440 4.300 4.380 36,373,880 +0.09(+2.10%)
Jan 13, 2026 4.340 4.400 4.250 4.290 40,777,748 +0.02(+0.47%)
Jan 12, 2026 4.230 4.339 4.190 4.270 28,248,880 +0.02(+0.47%)
Jan 09, 2026 4.290 4.360 4.165 4.250 27,394,288 -0.02(-0.47%)
Jan 08, 2026 4.230 4.305 4.170 4.270 42,887,448 +0.06(+1.43%)
Jan 07, 2026 4.270 4.320 4.150 4.210 29,111,720 -0.12(-2.77%)
Jan 06, 2026 4.400 4.460 4.295 4.330 30,821,276 +0.02(+0.46%)
Jan 05, 2026 4.430 4.430 4.100 4.310 42,691,376 +0.07(+1.65%)
Jan 02, 2026 4.150 4.290 4.080 4.240 25,841,114 +0.11(+2.66%)
Dec 31, 2025 4.130 4.210 4.110 4.130 23,177,044 +0.00(+0.00%)
Dec 30, 2025 4.100 4.180 4.090 4.130 24,074,270 +0.06(+1.47%)
Dec 29, 2025 4.020 4.150 4.017 4.070 23,292,832 +0.05(+1.24%)
Dec 26, 2025 4.020 4.040 3.970 4.020 18,758,828 +0.01(+0.25%)
Dec 24, 2025 4.030 4.060 3.990 4.010 14,709,436 -0.02(-0.50%)
Dec 23, 2025 4.020 4.050 3.934 4.030 27,081,320 +0.02(+0.50%)
Dec 22, 2025 4.080 4.190 3.990 4.010 21,691,780 +0.04(+1.01%)
Dec 19, 2025 3.940 4.010 3.930 3.970 42,318,008 +0.05(+1.28%)
Dec 18, 2025 3.990 4.010 3.870 3.920 28,554,764 -0.03(-0.76%)
Dec 17, 2025 3.880 3.980 3.835 3.950 35,678,992 +0.11(+2.86%)
Dec 16, 2025 4.000 4.010 3.790 3.840 44,560,056 -0.24(-5.88%)
Dec 15, 2025 4.150 4.160 4.035 4.080 30,965,544 -0.05(-1.21%)
Dec 12, 2025 4.300 4.370 4.130 4.130 33,739,136 -0.15(-3.50%)
Dec 11, 2025 4.250 4.380 4.220 4.280 31,124,204 -0.02(-0.47%)
Dec 10, 2025 4.370 4.390 4.160 4.300 50,749,848 -0.15(-3.37%)
Dec 09, 2025 4.410 4.560 4.400 4.450 25,318,964 +0.01(+0.23%)
Dec 08, 2025 4.420 4.505 4.370 4.440 18,595,178 +0.00(+0.00%)
Dec 05, 2025 4.450 4.550 4.430 4.440 20,598,552 +0.01(+0.23%)
Dec 04, 2025 4.500 4.500 4.380 4.430 22,809,652 -0.02(-0.45%)
Dec 03, 2025 4.380 4.500 4.350 4.450 31,721,294 +0.14(+3.25%)
Dec 02, 2025 4.340 4.390 4.215 4.310 27,410,928 -0.04(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.