Transocean Ltd (0QOW.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 08:14PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 5.3878 | 5.3878 | 5.1640 | 5.1900 | 5.1900 | 19,582 |
| Jun 13, 2024 | 5.6350 | 5.6350 | 5.3600 | 5.4480 | 5.4480 | 18,217 |
| Jun 12, 2024 | 5.7894 | 5.7894 | 5.6300 | 5.7488 | 5.7488 | 6,629 |
| Jun 11, 2024 | 5.5800 | 5.6200 | 5.5000 | 5.5988 | 5.5988 | 141,859 |
| Jun 10, 2024 | 5.5000 | 5.7650 | 5.4300 | 5.6750 | 5.6750 | 30,215 |
| Jun 07, 2024 | 5.3600 | 5.4650 | 5.3130 | 5.4012 | 5.4012 | 21,899 |
| Jun 06, 2024 | 5.4200 | 5.4880 | 5.3800 | 5.4850 | 5.4850 | 10,818 |
| Jun 05, 2024 | 5.4500 | 5.5000 | 5.3920 | 5.4300 | 5.4300 | 41,473 |
| Jun 04, 2024 | 5.6250 | 5.6900 | 5.3740 | 5.4490 | 5.4490 | 51,216 |
| Jun 03, 2024 | 6.2100 | 6.2400 | 5.6700 | 5.7050 | 5.7050 | 16,057 |
| May 31, 2024 | 5.9320 | 6.2050 | 5.9320 | 6.2005 | 6.2005 | 9,753 |
| May 30, 2024 | 5.9280 | 5.9700 | 5.8900 | 5.9420 | 5.9420 | 19,174 |
| May 29, 2024 | 6.0200 | 6.0795 | 5.9100 | 5.9812 | 5.9812 | 20,930 |
| May 28, 2024 | 5.8100 | 6.1050 | 5.8100 | 6.0900 | 6.0900 | 14,890 |
| May 24, 2024 | 5.8600 | 5.8800 | 5.8012 | 5.8088 | 5.8088 | 3,275 |
| May 23, 2024 | 5.9700 | 6.0300 | 5.8150 | 5.8150 | 5.8150 | 49,241 |
| May 22, 2024 | 6.1205 | 6.1800 | 5.9100 | 5.9300 | 5.9300 | 12,193 |
| May 21, 2024 | 6.1720 | 6.2400 | 6.1300 | 6.1900 | 6.1900 | 19,267 |
| May 20, 2024 | 6.2180 | 6.3700 | 6.1705 | 6.2100 | 6.2100 | 66,176 |
| May 17, 2024 | 6.0200 | 6.0300 | 5.9800 | 6.0000 | 6.0000 | 18,234 |
| May 16, 2024 | 6.1250 | 6.1250 | 5.9805 | 6.0200 | 6.0200 | 1,828 |
| May 15, 2024 | 5.9280 | 6.0800 | 5.8801 | 6.0300 | 6.0300 | 9,320 |
| May 14, 2024 | 5.8200 | 5.9905 | 5.8200 | 5.9400 | 5.9400 | 4,390 |
| May 13, 2024 | 5.8905 | 5.9200 | 5.8100 | 5.8300 | 5.8300 | 13,284 |
| May 10, 2024 | 5.9300 | 6.0600 | 5.6986 | 5.6986 | 5.6986 | 7,386 |
| May 09, 2024 | 5.7500 | 5.8500 | 5.7500 | 5.8308 | 5.8308 | 17,323 |
| May 08, 2024 | 5.6679 | 5.8250 | 5.6500 | 5.8188 | 5.8188 | 9,331 |
| May 07, 2024 | 5.5100 | 5.7400 | 5.5100 | 5.6888 | 5.6888 | 5,208 |
| May 03, 2024 | 5.5250 | 5.6150 | 5.4320 | 5.6150 | 5.6150 | 2,535 |
| May 02, 2024 | 5.3200 | 5.4850 | 5.3988 | 5.4750 | 5.4750 | 12,674 |
| May 01, 2024 | 5.1750 | 5.1744 | 5.1000 | 5.1670 | 5.1670 | 82,202 |
| Apr 30, 2024 | 5.8150 | 5.8200 | 5.1300 | 5.2626 | 5.2626 | 60,666 |
| Apr 29, 2024 | 5.9000 | 5.9200 | 5.8100 | 5.8300 | 5.8300 | 1,477 |
| Apr 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 19, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 18, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 17, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 16, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 10, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 08, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 04, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 03, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Apr 02, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 28, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 20, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 19, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 18, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 14, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 08, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 07, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 06, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 04, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 01, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 28, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 22, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 21, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 20, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 19, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 16, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 15, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 14, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 09, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 08, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 07, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 06, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 05, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 02, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 01, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 31, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 30, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 26, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 25, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 23, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.