$CAKE: The Cheesecake Factory Incorporated - Common Stock
2025-06-10 CAKE 2025-06-10 23:00:57 0.00 0.00 -2.57% 2025-06-11 CAKE 2025-06-11 05:00:55 64.05 51.85 -2.57% CAKE 2025-06-11 07:00:48 64.05 57.00 -2.57% CAKE 2025-06-11 08:01:01 65.13 57.15 -2.57% CAKE 2025-06-11 09:00:50 65.13 57.65 1.16% CAKE 2025-06-11 10:01:04 57.71 57.43 0.53% CAKE 2025-06-11 11:00:51 58.07 58.01 1.16% CAKE 2025-06-11 12:00:58 57.85 57.80 0.90% CAKE 2025-06-11 13:00:49 57.58 57.54 0.42% CAKE 2025-06-11 14:00:57 57.48 57.44 0.22% CAKE 2025-06-11 15:00:49 57.75 57.69 0.65% CAKE 2025-06-11 16:00:59 57.65 57.63 0.54% CAKE 2025-06-11 17:00:48 57.90 57.00 0.51% CAKE 2025-06-11 21:00:52 0.00 0.00 0.51% 2025-06-12 CAKE 2025-06-12 05:00:54 58.54 56.65 0.51% CAKE 2025-06-12 07:00:51 57.99 56.65 0.51% CAKE 2025-06-12 08:01:05 57.50 56.65 -0.80% CAKE 2025-06-12 09:00:52 57.50 57.11 -0.87% CAKE 2025-06-12 10:01:02 57.54 57.43 -0.12% CAKE 2025-06-12 11:00:50 57.86 57.75 0.30% CAKE 2025-06-12 12:01:04 57.78 57.71 0.30% CAKE 2025-06-12 13:00:48 57.87 57.79 0.44% CAKE 2025-06-12 14:01:00 58.39 58.32 1.36% CAKE 2025-06-12 15:00:51 58.72 58.70 1.94% CAKE 2025-06-12 16:00:58 58.84 58.80 2.13% CAKE 2025-06-12 17:00:53 59.00 58.00 2.05% CAKE 2025-06-12 18:01:03 59.00 58.00 2.24% CAKE 2025-06-12 21:00:54 0.00 0.00 2.24% 2025-06-13 CAKE 2025-06-13 05:03:57 63.50 57.65 -1.98% CAKE 2025-06-13 07:05:31 60.00 57.65 -1.98% CAKE 2025-06-13 12:00:59 57.41 57.38 -2.41% CAKE 2025-06-13 13:00:52 57.40 57.35 -2.41% CAKE 2025-06-13 14:01:05 57.19 57.14 -2.78% CAKE 2025-06-13 15:00:54 57.00 56.95 -3.11% CAKE 2025-06-13 16:01:07 57.11 56.90 -3.06% CAKE 2025-06-13 17:00:51 58.29 56.40 -2.45% CAKE 2025-06-13 18:01:05 58.29 56.40 -2.52% CAKE 2025-06-13 20:01:07 0.00 0.00 -2.52% 2025-06-16 CAKE 2025-06-16 05:00:55 58.19 56.01 -2.52% CAKE 2025-06-16 06:01:03 57.59 56.01 -2.52% CAKE 2025-06-16 07:00:55 57.59 56.23 0.61% CAKE 2025-06-16 08:01:02 57.59 57.01 0.88% CAKE 2025-06-16 09:00:55 58.20 57.56 1.24% CAKE 2025-06-16 10:01:06 59.10 58.84 3.11% CAKE 2025-06-16 11:00:51 58.81 58.61 2.94% CAKE 2025-06-16 12:01:01 58.57 58.46 2.50% CAKE 2025-06-16 13:00:53 58.92 58.86 3.16% CAKE 2025-06-16 14:01:04 58.78 58.73 2.99% CAKE 2025-06-16 15:00:51 59.17 59.12 3.66% CAKE 2025-06-16 16:01:03 59.15 59.11 3.59% CAKE 2025-06-16 17:00:50 60.00 58.50 3.72% CAKE 2025-06-16 18:01:05 60.00 58.52 3.72% CAKE 2025-06-16 20:01:00 59.14 58.52 3.72% CAKE 2025-06-16 21:00:51 0.00 0.00 3.72% 2025-06-17 CAKE 2025-06-17 05:01:22 59.13 57.01 3.72% CAKE 2025-06-17 07:00:54 59.13 52.13 -1.49% CAKE 2025-06-17 08:01:01 59.13 58.61 -1.49% CAKE 2025-06-17 09:00:47 59.08 58.61 -1.49% CAKE 2025-06-17 10:01:03 59.95 59.84 1.37% CAKE 2025-06-17 11:00:49 59.18 59.08 0.02% CAKE 2025-06-17 12:01:01 59.36 59.26 0.26% CAKE 2025-06-17 13:00:53 59.39 59.25 0.39% CAKE 2025-06-17 14:01:03 58.71 58.63 -0.81% CAKE 2025-06-17 15:00:56 58.68 58.60 -0.88% CAKE 2025-06-17 16:01:01 59.04 58.98 -0.30% CAKE 2025-06-17 17:00:49 59.55 58.25 -0.24% CAKE 2025-06-17 18:01:03 59.55 58.00 -0.24% CAKE 2025-06-17 21:00:50 0.00 0.00 -0.24% 2025-06-18 CAKE 2025-06-18 05:00:58 59.53 58.47 -0.24% CAKE 2025-06-18 07:00:56 59.53 58.40 -0.83% CAKE 2025-06-18 08:01:04 59.53 59.00 -0.83% CAKE 2025-06-18 09:00:56 59.41 59.01 0.36% CAKE 2025-06-18 10:01:04 59.02 58.90 -0.02% CAKE 2025-06-18 11:00:57 59.54 59.42 0.85% CAKE 2025-06-18 12:01:00 58.92 58.86 -0.17% CAKE 2025-06-18 13:00:51 59.03 59.00 0.02% CAKE 2025-06-18 14:01:05 58.61 58.55 -0.71% CAKE 2025-06-18 15:00:57 58.63 58.53 -0.71% CAKE 2025-06-18 16:01:09 59.04 58.82 -0.12% CAKE 2025-06-18 17:00:53 60.00 58.45 -0.12% CAKE 2025-06-18 18:01:02 59.20 58.49 -0.12% CAKE 2025-06-18 19:00:57 59.19 58.47 -0.12% CAKE 2025-06-18 20:01:06 0.00 0.00 -0.12% 2025-06-20 CAKE 2025-06-20 05:00:46 59.35 57.11 -0.12% CAKE 2025-06-20 06:00:58 59.36 57.11 -0.12% CAKE 2025-06-20 07:00:54 58.89 57.01 -0.34% CAKE 2025-06-20 08:00:59 59.98 58.93 0.14% CAKE 2025-06-20 09:00:48 59.75 59.32 0.73% CAKE 2025-06-20 10:01:03 59.54 59.40 0.97% CAKE 2025-06-20 11:00:51 59.61 59.54 1.08% CAKE 2025-06-20 12:01:00 59.25 59.18 0.56% CAKE 2025-06-20 13:00:49 59.65 59.56 1.17% CAKE 2025-06-20 14:01:05 59.56 59.53 1.08% CAKE 2025-06-20 15:00:49 59.66 59.62 1.27% CAKE 2025-06-20 16:04:21 60.40 59.10 1.83% CAKE 2025-06-20 17:03:29 60.40 59.20 1.83% CAKE 2025-06-20 18:05:06 60.30 59.64 1.83% CAKE 2025-06-20 19:01:00 60.19 60.01 1.83% CAKE 2025-06-20 20:01:01 60.96 59.20 1.83% CAKE 2025-06-20 21:00:51 0.00 0.00 1.83% 2025-06-23 CAKE 2025-06-23 05:00:49 60.90 51.22 -0.29% CAKE 2025-06-23 07:00:49 60.90 57.98 -0.29% CAKE 2025-06-23 08:02:48 60.90 58.53 -0.29% CAKE 2025-06-23 09:01:24 60.90 58.76 -0.29% CAKE 2025-06-23 10:02:34 58.95 58.76 -1.93% CAKE 2025-06-23 11:00:52 58.86 58.74 -1.92% CAKE 2025-06-23 12:00:58 58.88 58.75 -1.92% CAKE 2025-06-23 13:00:53 58.62 58.46 -2.55% CAKE 2025-06-23 14:01:04 59.39 59.32 -1.07% CAKE 2025-06-23 15:00:49 60.05 59.95 0.07% CAKE 2025-06-23 16:01:04 60.11 60.06 0.15% CAKE 2025-06-23 17:00:51 60.33 59.00 0.20% CAKE 2025-06-23 19:00:50 60.33 60.11 0.20% CAKE 2025-06-23 20:00:59 65.00 60.11 0.72% CAKE 2025-06-23 21:00:55 0.00 0.00 0.72% 2025-06-24 CAKE 2025-06-24 05:00:49 60.94 59.45 1.32% CAKE 2025-06-24 06:01:07 60.94 59.10 1.32% CAKE 2025-06-24 07:00:57 60.94 59.25 1.32% CAKE 2025-06-24 08:01:03 60.90 60.52 0.70% CAKE 2025-06-24 09:00:49 60.90 60.54 0.70% CAKE 2025-06-24 10:01:01 60.71 60.36 0.67% CAKE 2025-06-24 11:00:51 61.14 61.00 1.58% CAKE 2025-06-24 12:01:03 60.33 60.18 0.18% CAKE 2025-06-24 13:00:59 60.61 60.49 0.67% CAKE 2025-06-24 14:01:02 60.41 60.31 0.48% CAKE 2025-06-24 15:00:51 60.50 60.46 0.60% CAKE 2025-06-24 16:01:08 59.73 59.65 -0.70% CAKE 2025-06-24 17:00:56 60.85 57.99 -0.70% CAKE 2025-06-24 21:00:50 0.00 0.00 -0.70% 2025-06-25 CAKE 2025-06-25 05:00:53 60.28 59.10 -0.70% CAKE 2025-06-25 08:01:04 60.99 58.10 -0.70% CAKE 2025-06-25 09:00:53 60.99 59.80 0.20% CAKE 2025-06-25 10:01:06 60.00 59.71 0.52% CAKE 2025-06-25 11:00:54 59.83 59.73 0.20% CAKE 2025-06-25 12:01:06 59.52 59.43 -0.32% CAKE 2025-06-25 13:00:53 59.57 59.48 -0.25% CAKE 2025-06-25 14:01:05 59.51 59.42 -0.35% CAKE 2025-06-25 15:00:51 59.43 59.35 -0.48% CAKE 2025-06-25 16:01:02 59.77 59.75 0.12% CAKE 2025-06-25 17:00:53 60.00 59.49 0.17% CAKE 2025-06-25 18:01:05 59.98 59.43 0.17% CAKE 2025-06-25 20:01:00 60.00 59.43 0.17% CAKE 2025-06-25 21:00:57 0.00 0.00 0.17% 2025-06-26 CAKE 2025-06-26 05:00:54 60.43 60.00 0.92% CAKE 2025-06-26 06:01:02 60.43 60.00 0.37% CAKE 2025-06-26 08:01:03 61.09 59.40 0.37% CAKE 2025-06-26 09:00:54 60.00 59.82 0.30% CAKE 2025-06-26 10:01:02 59.70 59.43 -0.35% CAKE 2025-06-26 11:00:48 60.08 59.99 0.42% CAKE 2025-06-26 12:01:04 60.94 60.86 1.88% CAKE 2025-06-26 13:00:55 60.93 60.85 1.86% CAKE 2025-06-26 14:01:01 60.86 60.77 1.81% CAKE 2025-06-26 15:00:50 61.09 60.96 2.14% CAKE 2025-06-26 16:01:00 61.26 61.21 2.41% CAKE 2025-06-26 17:00:50 63.23 59.90 2.46% CAKE 2025-06-26 18:01:11 63.23 59.80 2.46% CAKE 2025-06-26 20:01:05 63.23 59.80 2.86% CAKE 2025-06-26 21:01:01 0.00 0.00 2.86% 2025-06-27 CAKE 2025-06-27 05:00:39 70.55 60.89 2.86% CAKE 2025-06-27 07:00:35 69.30 60.89 2.86% CAKE 2025-06-27 08:00:44 61.95 61.40 2.86% CAKE 2025-06-27 09:00:34 61.95 60.01 2.86% CAKE 2025-06-27 10:00:40 61.22 60.97 -0.32% CAKE 2025-06-27 11:00:34 61.23 61.15 -0.07% CAKE 2025-06-27 12:00:39 61.37 61.27 0.10% CAKE 2025-06-27 13:00:33 61.57 61.54 0.55% CAKE 2025-06-27 14:00:38 61.63 61.54 0.59% CAKE 2025-06-27 15:00:45 61.29 61.22 0.05% CAKE 2025-06-27 16:00:37 62.26 62.24 1.67% CAKE 2025-06-27 17:00:32 62.12 60.74 1.63% CAKE 2025-06-27 18:00:29 62.30 60.74 1.50% CAKE 2025-06-27 21:00:32 0.00 0.00 1.50% 2025-06-29 CAKE 2025-06-29 10:02:10 Cheesecake Factory: A Steady Business With Pivotal Long-Term Maneuvers 2025-06-30 CAKE 2025-06-30 05:00:38 62.99 61.01 1.50% CAKE 2025-06-30 07:00:37 62.99 62.26 1.50% CAKE 2025-06-30 08:00:38 62.89 62.25 1.50% CAKE 2025-06-30 09:00:38 62.88 62.25 0.91% CAKE 2025-06-30 10:00:36 62.62 62.42 0.52% CAKE 2025-06-30 11:00:35 61.99 61.84 -0.54% CAKE 2025-06-30 12:00:34 61.67 61.61 -1.01% CAKE 2025-06-30 13:00:36 62.23 62.15 -0.07% CAKE 2025-06-30 14:00:43 62.26 62.07 -0.05% CAKE 2025-06-30 15:00:35 62.68 62.60 0.64% CAKE 2025-06-30 16:00:43 62.67 62.65 0.69% CAKE 2025-06-30 17:00:39 63.00 61.50 0.67% CAKE 2025-06-30 18:00:44 63.00 61.50 0.40% CAKE 2025-06-30 21:00:31 0.00 0.00 0.40% 2025-07-01 CAKE 2025-07-01 05:00:38 62.99 60.78 0.40% CAKE 2025-07-01 06:00:37 62.99 62.65 0.02% CAKE 2025-07-01 07:00:35 62.98 61.40 0.02% CAKE 2025-07-01 08:00:40 62.98 62.47 0.02% CAKE 2025-07-01 09:00:37 62.61 61.40 -0.14% CAKE 2025-07-01 10:00:33 63.68 63.51 1.45% CAKE 2025-07-01 11:00:37 63.77 63.72 1.78% CAKE 2025-07-01 12:00:35 64.30 64.23 2.59% CAKE 2025-07-01 13:00:37 64.03 63.93 2.10% CAKE 2025-07-01 14:00:45 63.95 63.87 2.07% CAKE 2025-07-01 15:00:38 64.05 63.99 2.18% CAKE 2025-07-01 16:00:37 63.73 63.72 1.73% CAKE 2025-07-01 17:00:39 65.00 63.20 1.68% CAKE 2025-07-01 18:00:36 64.12 63.43 1.68% CAKE 2025-07-01 19:00:40 64.17 63.48 1.68% CAKE 2025-07-01 21:00:34 0.00 0.00 1.68% 2025-07-02 CAKE 2025-07-02 05:00:39 64.94 64.01 1.68% CAKE 2025-07-02 08:00:39 64.45 63.50 0.51% CAKE 2025-07-02 09:00:37 64.00 63.75 0.40% CAKE 2025-07-02 10:00:38 64.31 64.12 0.86% CAKE 2025-07-02 11:00:34 64.66 64.58 1.45% CAKE 2025-07-02 12:00:36 64.53 64.50 1.31% CAKE 2025-07-02 13:00:37 64.92 64.87 1.90% CAKE 2025-07-02 14:00:44 64.94 64.92 1.98% CAKE 2025-07-02 15:00:34 65.32 65.25 2.55% CAKE 2025-07-02 16:00:38 65.28 65.26 2.51% CAKE 2025-07-02 17:00:42 65.88 65.00 2.46% CAKE 2025-07-02 18:00:39 65.73 65.01 2.46% CAKE 2025-07-02 19:00:40 65.72 65.01 2.46% CAKE 2025-07-02 20:00:43 65.72 65.04 3.08% CAKE 2025-07-02 21:00:46 0.00 0.00 3.08% 2025-07-03 CAKE 2025-07-03 05:00:39 66.19 65.18 3.08% CAKE 2025-07-03 06:00:43 66.35 65.18 3.08% CAKE 2025-07-03 07:00:41 66.44 65.18 3.08% CAKE 2025-07-03 08:00:46 65.99 65.18 3.08% CAKE 2025-07-03 09:00:42 65.59 65.34 0.82% CAKE 2025-07-03 10:00:40 65.69 65.45 0.63% CAKE 2025-07-03 11:00:40 65.59 65.50 0.38% CAKE 2025-07-03 12:00:39 65.69 65.61 0.63% CAKE 2025-07-03 13:00:36 65.71 65.69 0.71% CAKE 2025-07-03 14:00:34 65.83 65.00 0.28% CAKE 2025-07-03 15:00:38 65.83 65.00 0.06% CAKE 2025-07-03 16:00:40 65.83 65.00 0.11% CAKE 2025-07-03 17:00:38 65.83 64.20 -0.40% CAKE 2025-07-03 18:00:37 0.00 0.00 -0.40% 2025-07-07 CAKE 2025-07-07 05:00:46 65.80 65.45 -0.23% CAKE 2025-07-07 06:00:45 65.62 65.39 -0.15% CAKE 2025-07-07 07:00:38 65.62 65.39 -0.14% CAKE 2025-07-07 08:00:39 65.47 64.50 -0.44% CAKE 2025-07-07 09:00:47 71.05 65.20 -0.70% CAKE 2025-07-07 10:00:44 64.21 64.04 -2.36% CAKE 2025-07-07 11:00:48 64.30 64.17 -2.19% CAKE 2025-07-07 12:00:37 63.80 63.74 -2.93% CAKE 2025-07-07 13:00:34 63.59 63.55 -3.25% CAKE 2025-07-07 14:00:38 63.71 63.67 -3.06% CAKE 2025-07-07 15:00:32 63.31 63.27 -3.71% CAKE 2025-07-07 16:00:38 63.47 63.45 -3.43% CAKE 2025-07-07 17:00:41 64.69 63.00 -3.30% CAKE 2025-07-07 18:00:41 63.84 63.15 -3.30% CAKE 2025-07-07 19:00:39 63.83 63.15 -3.30% CAKE 2025-07-07 20:00:36 63.89 63.20 -3.30% CAKE 2025-07-07 21:00:35 0.00 0.00 -3.30% 2025-07-08 CAKE 2025-07-08 05:00:44 66.44 63.53 -3.30% CAKE 2025-07-08 06:00:44 66.44 63.53 0.87% CAKE 2025-07-08 08:00:36 64.30 63.53 0.05% CAKE 2025-07-08 09:00:37 64.05 63.53 0.05% CAKE 2025-07-08 10:00:35 63.73 63.57 0.17% CAKE 2025-07-08 11:00:35 63.74 63.65 0.23% CAKE 2025-07-08 12:00:35 64.41 64.30 1.22% CAKE 2025-07-08 13:00:38 63.94 63.84 0.50% CAKE 2025-07-08 14:00:37 63.59 63.54 0.05% CAKE 2025-07-08 15:00:40 63.52 63.46 -0.09% CAKE 2025-07-08 16:00:41 63.28 63.25 -0.41% CAKE 2025-07-08 17:00:44 64.25 63.14 0.27% CAKE 2025-07-08 20:00:44 63.30 63.14 -0.38% CAKE 2025-07-08 21:00:41 0.00 0.00 -0.38% 2025-07-09 CAKE 2025-07-09 05:00:38 72.12 59.55 -0.38% CAKE 2025-07-09 08:00:39 69.10 63.22 -0.38% CAKE 2025-07-09 09:00:38 69.41 63.28 0.11% CAKE 2025-07-09 10:00:38 63.42 63.35 0.28% CAKE 2025-07-09 11:00:38 63.46 63.44 0.38% CAKE 2025-07-09 12:00:39 63.70 63.65 0.72% CAKE 2025-07-09 13:00:38 63.67 63.63 0.71% CAKE 2025-07-09 14:00:39 64.19 64.11 1.43% CAKE 2025-07-09 15:00:36 64.28 64.25 1.65% CAKE 2025-07-09 16:00:42 64.15 64.12 1.46% CAKE 2025-07-09 17:00:40 64.80 63.00 1.47% CAKE 2025-07-09 18:00:36 64.39 63.70 1.47% CAKE 2025-07-09 19:00:35 64.39 63.72 1.47% CAKE 2025-07-09 20:00:37 64.39 63.67 1.47% CAKE 2025-07-09 21:00:37 0.00 0.00 1.47% 2025-07-10 CAKE 2025-07-10 05:00:48 63.60 62.01 -0.84% CAKE 2025-07-10 06:00:41 63.60 62.01 -1.80% CAKE 2025-07-10 07:00:40 63.60 62.10 -1.69% CAKE 2025-07-10 08:00:42 63.60 63.01 -1.23% CAKE 2025-07-10 09:00:42 63.40 61.88 -1.34% CAKE 2025-07-10 10:00:40 64.80 64.59 0.87% CAKE 2025-07-10 11:00:39 65.06 64.97 1.34% CAKE 2025-07-10 12:00:33 65.06 65.01 1.39% CAKE 2025-07-10 13:00:37 64.65 64.61 0.73% CAKE 2025-07-10 14:00:39 64.80 64.69 0.92% CAKE 2025-07-10 15:00:38 64.58 64.51 0.68% CAKE 2025-07-10 16:00:41 64.25 64.23 0.16% CAKE 2025-07-10 17:00:42 64.58 63.78 -0.22% CAKE 2025-07-10 19:00:39 64.55 64.25 -0.22% CAKE 2025-07-10 20:00:38 64.63 64.25 -0.22% CAKE 2025-07-10 21:00:38 0.00 0.00 -0.22%