Transocean Stock Price History

Stocks . USA . 
Stock . Transocean
RIG Stock  USD 2.60  0.05  1.96%   
Below is the normalized historical share price chart for Transocean extending back to May 28, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Transocean stands at 2.60, as last reported on the 19th of July, with the highest price reaching 2.64 and the lowest price hitting 2.53 during the day.
IPO Date
27th of May 1993
200 Day MA
3.4154
50 Day MA
2.7144
Beta
2.53
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Transocean Stock, it is important to understand the factors that can impact its price. Transocean appears to be unstable, given 3 months investment horizon. Transocean owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.1, which indicates the firm had a 0.1 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Transocean, which you can use to evaluate the volatility of the company. Please review Transocean's Semi Deviation of 2.97, coefficient of variation of 1339.39, and Risk Adjusted Performance of 0.0773 to confirm if our risk estimates are consistent with your expectations.
  
Build AI portfolio with Transocean Stock
At this time, Transocean's Liabilities And Stockholders Equity is most likely to decrease significantly in the upcoming years. The Transocean's current Stock Based Compensation is estimated to increase to about 49.4 M, while Common Stock Total Equity is projected to decrease to roughly 77.6 M. . At this time, Transocean's Price To Free Cash Flows Ratio is most likely to increase slightly in the upcoming years. The Transocean's current Price Cash Flow Ratio is estimated to increase to 12.55, while Price Earnings Ratio is forecasted to increase to (5.91). Transocean Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1048

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsRIG
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.71
  actual daily
33
67% of assets are more volatile

Expected Return

 0.39
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.1
  actual daily
8
92% of assets perform better
Based on monthly moving average Transocean is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Transocean by adding it to a well-diversified portfolio.
Price Book
0.2249
Enterprise Value Ebitda
13.9798
Price Sales
0.6335
Shares Float
694.6 M
Wall Street Target Price
4.0857

Transocean Stock Price History Chart

There are several ways to analyze Transocean Stock price data. The simplest method is using a basic Transocean candlestick price chart, which shows Transocean price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 13, 20253.32
Lowest PriceApril 30, 20252.13

Transocean July 19, 2025 Stock Price Synopsis

Various analyses of Transocean's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Transocean Stock. It can be used to describe the percentage change in the price of Transocean from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Transocean Stock.
Transocean Price Action Indicator 0.04 
Transocean Price Daily Balance Of Power 0.45 
Transocean Price Rate Of Daily Change 1.02 

Transocean July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Transocean Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Transocean intraday prices and daily technical indicators to check the level of noise trading in Transocean Stock and then apply it to test your longer-term investment strategies against Transocean.

Transocean Stock Price History Data

The price series of Transocean for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 1.19 with a coefficient of variation of 11.33. The price distribution for the period has arithmetic mean of 2.61. The median price for the last 90 days is 2.61. The company completed stock split (6996:10000) on 27th of November 2007. Transocean had dividends distributed to its stock-holders on 2015-08-21.
OpenHighLowCloseVolume
07/19/2025
 2.53  2.64  2.53  2.60 
07/17/2025
 2.53  2.64  2.53  2.60  43,219,965 
07/16/2025 2.61  2.64  2.55  2.55  28,770,426 
07/15/2025
 2.72  2.75  2.62  2.64  31,358,221 
07/14/2025 2.82  2.83  2.71  2.74  44,943,785 
07/11/2025
 2.86  2.90  2.80  2.85  27,518,022 
07/10/2025
 2.81  2.93  2.78  2.89  31,838,815 
07/09/2025 2.96  2.98  2.79  2.86  32,271,149 
07/08/2025
 2.71  2.96  2.67  2.93  49,846,102 
07/07/2025 2.72  2.84  2.64  2.71  41,252,800 
07/03/2025 2.80  2.80  2.72  2.77  15,821,400 
07/02/2025
 2.70  2.81  2.62  2.80  31,110,513 
07/01/2025
 2.56  2.72  2.51  2.66  32,786,994 
06/30/2025 2.56  2.63  2.56  2.59  29,774,745 
06/27/2025
 2.63  2.66  2.57  2.58  26,639,796 
06/26/2025
 2.68  2.73  2.62  2.63  33,010,521 
06/25/2025
 2.68  2.71  2.62  2.64  39,478,641 
06/24/2025 2.71  2.82  2.69  2.70  39,270,901 
06/23/2025
 2.93  2.95  2.77  2.78  54,683,346 
06/20/2025
 3.05  3.06  2.89  2.91  55,897,067 
06/18/2025
 3.22  3.25  3.08  3.09  54,149,243 
06/17/2025
 3.25  3.28  3.19  3.21  42,998,800 
06/16/2025
 3.29  3.30  3.18  3.23  48,512,471 
06/13/2025
 3.35  3.37  3.20  3.32  64,884,075 
06/12/2025
 3.12  3.22  3.09  3.21  50,780,300 
06/11/2025
 3.12  3.21  3.07  3.20  45,670,509 
06/10/2025
 2.90  3.11  2.88  3.08  57,229,000 
06/09/2025
 2.81  2.92  2.79  2.87  38,686,718 
06/06/2025 2.77  2.83  2.73  2.76  49,199,402 
06/05/2025
 2.68  2.75  2.63  2.69  61,531,900 
06/04/2025
 2.73  2.78  2.62  2.64  45,281,133 
06/03/2025
 2.52  2.78  2.47  2.72  61,244,100 
06/02/2025
 2.55  2.65  2.51  2.55  36,183,251 
05/30/2025 2.57  2.58  2.47  2.49  33,595,428 
05/29/2025
 2.58  2.65  2.55  2.60  30,922,482 
05/28/2025 2.65  2.66  2.52  2.57  31,626,300 
05/27/2025
 2.51  2.62  2.47  2.61  29,757,820 
05/23/2025
 2.34  2.51  2.34  2.49  32,896,323 
05/22/2025
 2.43  2.44  2.34  2.41  31,581,203 
05/21/2025
 2.54  2.59  2.45  2.46  35,114,900 
05/20/2025
 2.60  2.60  2.53  2.55  23,747,586 
05/19/2025
 2.52  2.59  2.51  2.59  43,386,800 
05/16/2025
 2.67  2.70  2.60  2.61  35,210,700 
05/15/2025
 2.68  2.71  2.60  2.66  37,771,393 
05/14/2025
 2.74  2.82  2.69  2.78  38,851,983 
05/13/2025
 2.84  2.86  2.73  2.73  31,945,026 
05/12/2025
 2.84  2.88  2.72  2.77  49,878,300 
05/09/2025
 2.58  2.65  2.54  2.61  38,181,400 
05/08/2025
 2.38  2.55  2.36  2.50  44,954,234 
05/07/2025
 2.38  2.39  2.27  2.30  42,427,127 
05/06/2025
 2.33  2.45  2.29  2.37  47,091,600 
05/05/2025
 2.32  2.39  2.30  2.30  35,808,444 
05/02/2025
 2.37  2.40  2.33  2.37  30,941,353 
05/01/2025
 2.16  2.35  2.15  2.34  50,432,700 
04/30/2025
 2.17  2.22  2.11  2.13  45,659,341 
04/29/2025
 2.30  2.30  2.13  2.20  50,547,800 
04/28/2025
 2.29  2.38  2.26  2.31  28,627,815 
04/25/2025
 2.23  2.34  2.20  2.33  25,381,000 
04/24/2025
 2.20  2.32  2.19  2.29  33,072,677 
04/23/2025
 2.22  2.28  2.13  2.17  43,676,600 
04/22/2025
 2.16  2.18  2.09  2.14  30,672,603 

About Transocean Stock history

Transocean investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Transocean is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Transocean will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Transocean stock prices may prove useful in developing a viable investing in Transocean
Last ReportedProjected for Next Year
Common Stock Shares Outstanding925 M971.2 M
Net Loss-558.9 M-531 M

Transocean Quarterly Net Working Capital

548 Million

Transocean Stock Technical Analysis

Transocean technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Overlap Analysis
View
Forecast Models
View
Price Shifting
View
Volatility Indicators
View
Value Movement
View
A focus of Transocean technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Transocean trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run CEOs Directory Now

   

CEOs Directory

Screen CEOs from public companies around the world
All  Next Launch Module

Transocean Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Transocean's price direction in advance. Along with the technical and fundamental analysis of Transocean Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Transocean to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance0.0773
Jensen Alpha0.2713
Total Risk Alpha(0.26)
Sortino Ratio0.0459
Treynor Ratio208.82
Cycle Indicators
Math Operators
Math Transform
Momentum Indicators
Overlap Studies
Pattern Recognition
Price Transform
Statistic Functions
Volatility Indicators
Volume Indicators

Complementary Tools for Transocean Stock analysis

When running Transocean's price analysis, check to measure Transocean's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Transocean is operating at the current time. Most of Transocean's value examination focuses on studying past and present price action to predict the probability of Transocean's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Transocean's price. Additionally, you may evaluate how the addition of Transocean to your portfolios can decrease your overall portfolio volatility.
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
Stocks Directory
Find actively traded stocks across global markets
Macroaxis helps investors of all levels and skills to maximize the upside of all their holdings and minimize the risk associated with market volatility, economic swings, and company-specific events. View terms and conditions
 
Feedback Blog
Made with optimal in San Francisco
2025 Macroaxis LLC
COMMON DESTINATIONS
MAIN CATEGORIES
COMPANY