The Cheesecake Factory Incorporated CAKE

Open calendar →

The Cheesecake Factory Incorporated - Common Stock · Company · Nasdaq · Consumer Cyclical / Restaurants

Paper trade (simulated — no real money)

Fill: USD 108.3700 · FX 1 USD = 1.277900 SGD · about SGD 138.4860 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 56.15 → 108.37 · 93.0%
117.29080.21543.140 1 2 3 4 5 6,7 8 9 10 11 12 13 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
111.8600 111.8600 107.0200 108.3700 1,802,234
113.9400 115.1600 110.5100 112.4400 1,370,900
116.9900 116.9900 112.5000 114.3900 1,328,500
116.2600 117.7900 115.6500 116.4300 880,700
114.9200 116.3500 113.9600 116.1800 752,100
Weekend
Weekend
116.9600 118.6300 113.7300 114.9200 1,282,400
113.8600 117.4800 113.5100 116.5900 1,488,900
112.4300 113.0000 109.7300 112.8500 1,167,600
108.7600 113.7500 108.6900 112.3700 1,450,700
108.2400 110.1300 108.0000 109.0000 1,314,400
Weekend
Weekend
106.9100 109.2000 105.5600 108.4500 1,137,600
106.6500 107.9500 105.5500 106.9100 929,900
107.5100 107.8400 106.5500 106.9900 867,700
110.0000 110.6800 107.1800 108.2300 2,072,200
110.0000 111.0000 107.1800 109.0300 816,600
Weekend
Weekend
107.9500 109.8700 107.0000 109.6500 733,300
105.0100 108.4000 104.5500 107.9500 862,300
107.3500 107.5400 104.0500 105.2400 908,000
105.8800 107.6100 105.1800 107.3500 2,323,800
104.0200 107.1500 103.6900 105.1600 1,413,200
Weekend
Weekend
105.5400 105.9200 102.3400 104.4900 985,000
104.1600 105.7200 103.3200 105.0500 1,224,600
103.6700 106.0400 101.7400 104.4100 1,776,100
101.0200 104.6000 100.5300 103.0400 1,900,100
97.5000 100.0400 96.9800 99.4700 1,057,700
Weekend
Weekend
95.2500 96.5400 94.5400 96.5100 1,616,000
97.8900 98.2600 95.7900 95.8700 933,800
97.3500 98.1800 96.4100 97.0200 1,482,800
104.9800 104.9800 95.6200 96.7300 2,241,200
103.3000 105.8000 103.1700 105.1700 1,091,900
Weekend
Weekend
101.5500 103.3100 99.5400 102.7000 1,232,700
102.9300 104.0000 100.3700 101.1600 1,494,100
105.9200 106.7400 103.3000 103.6100 1,488,200
107.3600 109.4600 106.6000 107.2100 1,441,900
No trading
Weekend
Weekend
106.8000 109.8800 106.8000 107.5800 1,184,100
108.2200 108.9200 106.5400 107.1800 863,600
108.7300 109.9500 108.1500 108.5700 1,236,900
108.5000 109.5000 106.3700 108.3600 1,360,000
111.8700 113.8000 107.6300 109.4900 2,598,400
Weekend
Weekend
110.7500 113.3200 110.3100 112.0700 803,300
113.9600 114.3400 110.0300 110.0900 1,425,600
114.4400 115.7800 113.4600 115.3500 1,399,500
114.6800 114.6800 112.2700 113.4900 1,985,800
113.0000 115.3500 111.2100 114.6100 2,113,100
Weekend
Weekend
106.8800 113.6400 106.6100 113.3300 1,865,300
105.2500 106.6500 102.4200 106.5300 1,751,900
106.9400 110.5600 105.7300 105.8200 1,183,800
108.7500 110.0900 106.0100 106.3600 1,794,500
110.7300 111.9900 108.6800 109.0700 2,287,300
Weekend
Weekend
112.7000 113.7300 110.8800 113.3800 1,410,500
118.0000 118.4600 111.4100 111.8800 2,109,000
113.8900 117.9700 111.6700 117.2900 2,181,100
110.6100 113.8300 110.5500 113.0600 2,529,300
106.9500 111.6600 106.1600 111.1900 2,331,000
Weekend
Weekend
106.5000 107.7100 105.8600 107.0500 1,231,700
105.0200 107.8700 103.7700 107.3100 2,176,300
106.8900 107.9500 105.0300 105.3100 1,485,200
104.8900 106.4400 103.7500 105.8300 2,093,600
13 · 10-Q After-hours · 17:01 ET 10-Q ↗
102.3200 105.1800 101.5100 104.8900 1,640,500
Weekend
Weekend
101.8300 103.3300 100.6000 101.4200 1,975,100
101.5000 102.6400 98.3400 101.3100 2,367,200
92.9400 101.8100 92.5300 101.1400 5,378,500
12 · 8-K/A Next filing day · accepted 28 Jul, 21:58 ET FORM 8-K/A ↗ 11 · 8-K After-hours · 16:30 ET FORM 8-K ↗
87.6700 89.2200 86.2800 89.0100 1,564,700
86.1000 87.4100 85.2600 87.0300 1,541,600
Weekend
Weekend
83.3300 85.4000 82.9200 84.7200 1,734,600
84.5100 85.3300 83.8100 84.4600 1,466,700
86.8600 87.3400 85.0000 85.6800 2,191,300
86.1100 87.6800 85.2700 87.0700 1,507,000
86.6300 87.9000 85.6000 86.1100 1,428,600
Weekend
Weekend
83.2700 86.6600 82.8700 85.7700 1,670,600
80.5000 83.5900 80.4000 83.3100 1,266,100
80.0200 82.4400 79.5900 80.2700 1,282,700
82.4900 82.6200 80.2800 80.4400 975,100
83.3300 84.5400 80.7900 81.9500 1,926,800
Weekend
Weekend
79.0000 84.1600 78.7800 82.7600 2,295,700
76.9400 78.7100 76.5700 78.4200 1,110,200
77.1000 77.8000 75.5900 76.6300 1,467,700
76.5500 78.2900 76.1400 77.7400 824,600
79.1000 79.2300 76.4600 76.8900 1,299,800
Weekend
Weekend
No trading
80.3700 80.6400 77.4300 79.1800 1,410,400
79.5400 80.9300 78.9200 79.6400 1,153,100
79.4500 80.0400 78.2500 79.5400 1,290,700
79.5500 80.0000 78.0000 79.3600 1,077,500
Weekend
Weekend
78.2600 80.8900 77.9200 80.3800 2,083,600
76.6100 79.7000 76.6100 79.0500 1,005,700
77.2500 78.3100 76.4700 78.1700 1,013,300
76.4900 77.5600 75.5700 77.0500 1,181,500
77.5600 78.6400 76.3800 76.9100 973,400
Weekend
Weekend
No trading
76.6700 78.8700 75.5200 77.1900 1,426,700
73.4000 77.0200 72.7500 75.5200 1,267,100
73.2400 74.6300 73.0800 73.2700 1,720,400
73.3300 74.6000 72.7100 73.7500 2,429,800
Weekend
Weekend
75.4600 76.5200 74.1900 75.2800 1,823,700
70.6200 75.0800 70.4300 74.9800 2,215,700
68.7500 71.2400 68.2500 70.6200 1,417,400
67.7200 69.1400 66.7200 67.9400 1,546,200
65.9700 68.1100 65.4300 67.2200 1,435,500
Weekend
Weekend
64.2100 67.0600 64.2000 66.1300 1,192,100
65.0300 65.5900 63.0800 63.8400 921,700
10 · 8-K After-hours · 16:30 ET FORM 8-K ↗
64.4400 65.7000 63.9700 64.8800 850,200
64.9600 65.1400 63.5500 64.4900 1,146,500
65.0500 66.5100 64.5300 65.8800 993,400
Weekend
Weekend
64.1100 67.1400 63.7600 66.0400 1,102,700
64.8200 65.5200 63.6800 64.2600 723,300
65.2600 66.3800 64.3000 64.9500 1,160,800
61.8900 64.7300 61.7900 64.6300 1,155,000
No trading
Weekend
Weekend
60.6300 61.7800 60.0000 61.1400 790,400
59.5800 60.6300 58.5400 60.5700 734,200
58.9200 60.7200 57.8100 60.3000 877,200
59.4400 59.5000 58.2800 58.4700 830,900
58.9900 60.0000 58.4700 59.7000 844,700
Weekend
Weekend
58.3400 59.9100 57.7000 59.4900 1,217,900
58.2100 59.0700 57.2400 58.2800 1,300,100
60.5200 60.5200 55.8300 56.5300 1,699,900
61.5300 61.5300 60.1800 60.7500 774,600
61.6600 62.0800 60.8200 61.1700 677,500
Weekend
Weekend
61.7600 62.1800 60.8800 61.6500 1,743,500
60.1500 60.8600 58.7000 60.8000 1,000,700
62.2000 63.3000 60.5800 60.6200 1,019,700
59.2400 62.0700 59.0100 61.1300 1,396,100
9 · 10-Q After-hours · 17:01 ET 10-Q ↗
60.4800 60.6300 59.0600 59.2900 1,093,500
Weekend
Weekend
62.3000 62.6900 59.5800 60.2000 1,734,400
65.0400 65.4500 60.9500 62.8700 2,727,000
8 · 8-K After-hours · 16:30 ET FORM 8-K ↗
62.4700 64.0000 62.0400 62.6700 2,475,700
62.4300 63.1900 61.3600 62.6800 1,384,900
61.8000 63.6800 61.4500 62.5100 1,522,500
Weekend
Weekend
61.7900 62.4200 60.7000 61.7200 732,100
63.6200 64.0000 61.7300 61.8800 935,000
62.4100 63.8000 62.0800 63.2700 1,479,200
62.4800 63.2300 61.4200 61.8400 1,124,100
62.1800 62.7800 61.2800 62.1400 966,000
Weekend
Weekend
60.6300 63.9000 60.6300 62.6800 1,078,000
60.9100 61.5100 59.7300 60.2400 1,212,000
61.0600 62.2200 60.6700 61.4700 1,001,200
58.7600 61.6300 58.7600 61.2600 1,224,800
58.2600 59.2600 57.3900 58.9000 1,034,400
Weekend
Weekend
7 · DEFA14A After-hours · 16:20 ET DEFA14A ↗ 6 · DEF 14A After-hours · 16:15 ET FORM DEF 14A ↗
58.7200 59.6600 58.5200 59.1500 765,900
57.7500 59.1800 57.4200 58.7700 832,200
57.8200 59.4100 57.1500 57.5500 902,000
56.8000 57.3600 55.7400 55.7800 833,600
55.2900 57.0900 55.0200 57.0600 723,900
Weekend
Weekend
No trading
54.3500 56.0900 53.7600 55.2300 970,300
54.7500 55.6600 54.0400 55.3000 1,124,900
5 · 8-K After-hours · 16:41 ET FORM 8-K ↗
55.3400 55.7500 53.7300 54.7500 1,086,700
54.6600 55.4200 53.5900 54.3700 989,600
Weekend
Weekend
55.0000 55.3600 52.8200 54.0700 1,496,300
55.9000 56.6300 55.2300 55.3300 733,600
57.4500 57.8600 55.4700 56.3200 895,000
56.0900 57.4100 55.6800 56.9900 1,054,300
59.0000 59.6800 56.3300 56.5200 1,116,000
Weekend
Weekend
57.3600 58.2100 56.9300 57.1500 1,765,700
55.9600 58.0800 55.3600 57.2100 1,938,100
57.3000 57.8400 55.9000 56.2500 1,347,900
59.9100 60.0200 57.8500 58.0800 1,568,100
57.8800 59.5900 57.8200 59.2100 1,464,500
Weekend
Weekend
57.5400 58.9400 56.9800 57.5700 1,284,100
59.5400 60.0800 56.5000 56.6000 1,847,800
62.1000 62.8500 60.5200 60.6200 1,247,400
62.1800 63.2500 61.9600 62.5200 1,011,200
60.5900 63.1200 59.3900 62.9900 1,252,200
Weekend
Weekend
62.0000 62.3000 60.1100 61.7100 1,263,300
64.0400 64.8000 62.8100 62.9900 1,359,700
63.5900 64.1600 62.2500 64.0400 1,092,000
61.5000 63.6100 60.0800 63.5400 1,288,800
63.4500 64.5400 62.5500 62.9500 1,410,500
Weekend
Weekend
63.9400 65.0300 63.4400 64.7800 993,300
65.9600 66.5000 64.9800 65.0800 1,043,200
64.8800 66.2500 63.8300 65.9400 1,475,700
63.4900 64.7100 63.3500 64.3400 1,278,600
4 · 10-K After-hours · 17:01 ET 10-K ↗
63.3400 64.2000 61.4600 63.9500 1,929,000
Weekend
Weekend
62.1000 63.6900 60.5300 63.5400 1,954,600
63.6200 64.8600 61.0000 62.4200 2,592,300
3 · 8-K After-hours · 16:31 ET FORM 8-K ↗
62.3200 65.5500 61.8200 64.0700 2,982,600
59.6100 63.0000 59.6100 62.5600 3,104,400
No trading
Weekend
Weekend
58.6100 59.5500 58.3500 58.6700 991,700
62.0900 62.7800 58.5200 58.6900 1,268,000
61.1000 61.6300 60.3500 61.5700 1,584,300
62.7100 63.8700 60.5100 60.5700 1,621,400
63.5300 64.2400 62.5900 63.4900 1,092,300
Weekend
Weekend
62.5400 63.9900 62.0000 63.2500 1,226,000
61.9300 62.9800 61.2800 62.8200 1,263,100
59.9400 62.1900 59.7000 61.8200 1,907,700
58.6300 60.1000 58.3200 59.8200 1,046,800
58.0800 58.6300 57.4300 58.6000 905,300
Weekend
Weekend
57.7900 58.5200 56.2900 57.9600 1,278,600
57.9700 58.7500 57.6900 58.5100 1,024,600
58.3400 59.0300 57.2600 57.8800 964,500
57.0700 57.6500 56.5300 57.0800 944,300
58.4900 58.7400 56.9800 57.3700 1,097,400
Weekend
Weekend
58.4700 59.3300 58.2100 58.8800 609,000
60.2900 61.5800 58.5100 58.9000 1,025,500
56.7500 60.0100 56.6600 59.8300 1,566,000
58.3900 59.5400 57.5700 57.6700 1,781,500
No trading
Weekend
Weekend
60.1800 60.7900 59.2300 59.3100 1,369,800
60.0000 61.7500 59.8700 60.7500 1,511,100
59.7100 60.4000 59.0100 60.1600 1,009,100
59.5100 60.3100 59.2100 59.7500 1,346,600
57.5200 59.9500 57.0000 59.9200 1,680,900
Weekend
Weekend
57.0000 57.7900 56.1200 57.6100 1,163,400
55.3100 57.6800 55.2500 56.9900 1,196,500
56.4400 56.7900 55.2800 55.6500 1,581,000
54.5400 56.6800 54.4100 56.5300 2,028,600
52.9200 55.1200 52.6700 54.6700 1,649,000
Weekend
Weekend
50.6200 52.9100 50.5200 52.8100 984,000
No trading
50.0000 50.7800 49.6500 50.4800 892,300
50.8500 50.8500 49.9200 50.0100 1,046,900
51.9600 52.2200 50.4800 50.7500 1,061,800
Weekend
Weekend
51.7400 52.5800 51.4700 52.5500 791,100
No trading
51.2300 51.7900 50.9200 51.6500 337,400
52.1800 52.2300 50.7200 51.0900 981,300
52.0600 52.5700 51.7800 52.2300 812,300
Weekend
Weekend
51.3000 52.7700 50.9000 52.0200 2,183,200
51.0700 52.0600 50.6600 51.6600 1,985,800
48.7900 51.0000 48.6300 50.2600 1,337,700
50.0100 50.3900 48.8500 49.1500 1,058,500
49.8800 50.2900 49.2700 50.2600 1,051,700
Weekend
Weekend
49.0800 50.6200 49.0500 49.8600 1,287,900
48.9000 49.7400 48.6200 48.9600 899,200
47.4900 49.1100 47.1700 48.9000 969,400
46.8200 47.6800 46.8000 47.4700 689,700
47.2500 47.6000 46.4700 46.8200 900,000
Weekend
Weekend
47.7800 47.8500 46.9000 46.9800 790,800
48.4200 48.5500 47.4200 47.7800 836,400
48.0000 48.8900 47.9300 48.4000 852,400
47.5200 48.1600 46.9700 47.8600 835,300
47.1300 47.8500 46.5800 47.3800 930,800
Weekend
Weekend
47.8100 47.9100 47.4300 47.6600 417,300
No trading
46.8600 47.9600 46.8600 47.7400 1,269,200
45.0600 47.2000 45.0000 47.0000 1,993,800
45.4800 45.6800 44.8200 45.0000 1,084,300
Weekend
Weekend
43.4500 45.5800 43.4300 45.4000 1,346,300
44.2200 44.6600 43.0700 43.1400 972,700
44.9800 45.4100 44.0300 44.0400 712,900
44.2300 45.2400 44.0000 44.9800 1,108,700
45.2500 45.5800 43.9800 44.3500 1,298,600
Weekend
Weekend
45.4500 46.0000 44.9000 44.9400 999,100
45.8000 47.0800 45.6300 45.8900 1,113,500
46.3300 46.9900 45.9500 46.0100 1,373,900
46.0100 46.3100 45.5300 45.8700 983,100
47.4600 47.8000 45.9300 45.9600 1,274,700
Weekend
Weekend
47.0000 47.8700 46.8800 47.4500 1,116,500
47.9000 48.2700 46.8600 46.9400 1,329,300
47.9300 48.8600 47.5800 48.2000 1,009,900
47.4400 48.5800 47.2700 47.7500 1,449,900
2 · 10-Q After-hours · 17:01 ET 10-Q ↗
49.5500 49.6600 47.3900 47.4800 1,860,100
Weekend
Weekend
49.2000 50.6000 49.0000 49.8000 1,579,100
50.3300 50.6800 48.7600 49.1100 2,376,500
54.5000 54.5400 49.8700 50.3900 4,651,900
1 · 8-K After-hours · 16:30 ET FORM 8-K ↗
56.0400 56.1500 54.2200 54.3300 3,092,800
56.6400 57.4700 55.7900 55.9100 2,013,800
Weekend
Weekend
57.3500 57.5600 55.8900 56.1500 1,556,800

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

13 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
12 8-K/A FORM 8-K/A (opens SEC filing in a new tab) Next filing day · accepted 28 Jul, 21:58 ET Summarise
11 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
8 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
6 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:41 ET Summarise
4 10-K 10-K (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
1 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise