| Cheesecake Factory Share Price | |||
|---|---|---|---|
| Price | 74.03 | Open | 73.27 |
| Bid | 74.02 | High | 74.52 |
| Ask | 74.18 | Low | 72.79 |
| Change | -1.25 (-1.66%) | Close | 75.28 |
| Volume | 18,804 | ||
| Currency | USD |
|---|---|
| Issue Country | US |
| Shares in Issue | 49.69m |
| Market Cap | $3.74b |
| PE Ratio | 0.00 |
| EPS | 0.00 |
| Year High | 76.33 |
|---|---|
| Year High Date | 11-Jun-2026 |
| Year Low | 43.00 |
| Year Low Date | 20-Nov-2025 |
| Dividend | 0.00 |
| Yield | 0.00% |
| # Trades | 426 |
|---|---|
| Vol. Sold | 9,748 |
| Sold Value | $738.20k |
| Vol. Bought | 9,056 |
| Bought Value | $902.11k |
| Market Size | 0 |
| Date | Time | Trade Prc | Volume | Buy/Sell | Bid | Ask | Value | |
|---|---|---|---|---|---|---|---|---|
| 15-Jun-26 | 12:55:59 | 74.03 | 7 | Sell* | 74.00 | 74.12 | 518.21 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.03 | 18 | Sell* | 74.00 | 74.12 | 1,333 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.03 | 25 | Sell* | 74.00 | 74.12 | 1,851 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.03 | 50 | Buy* | 74.00 | 74.12 | 3,702 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.03 | 18 | Buy* | 74.00 | 74.12 | 1,333 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.03 | 45 | Buy* | 74.00 | 74.12 | 3,331 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.00 | 200 | Sell* | 74.00 | 74.12 | 14.80k | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.00 | 20 | Sell* | 73.97 | 74.12 | 1,480 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.06 | 1 | Sell* | 73.97 | 74.12 | 74.06 | A Automatic Execution |
| 15-Jun-26 | 12:55:59 | 74.09 | 9 | Sell* | 73.97 | 74.12 | 666.81 | A Automatic Execution |